Microsoft Corp.

823

632

446.00

       

Date Time Volume Order Volume Price
04/11/2025 14:12:58.238 11   446.00
      11 446.00
      11 446.00
04/11/2025 14:12:46.420 1   445.95
      1 445.95
      1 445.95
04/11/2025 14:12:35.011 8   445.95
      8 445.95
      8 445.95
04/11/2025 14:12:23.702 15   446.25
      15 446.25
      15 446.25
04/11/2025 14:12:07.378 8   446.10
      8 446.10
      8 446.10
04/11/2025 14:12:05.634 22   446.10
      22 446.10
      22 446.10
04/11/2025 14:11:40.051 1   446.10
      1 446.10
      1 446.10
04/11/2025 14:11:26.474 10   446.15
      10 446.15
      10 446.15
04/11/2025 14:11:11.559 4   446.10
      4 446.10
      4 446.10
04/11/2025 14:10:24.728 3   446.00
      3 446.00
      3 446.00
04/11/2025 14:10:02.398 2   446.10
      2 446.10
      2 446.10
04/11/2025 14:09:14.829 2   446.00
      2 446.00
      2 446.00
04/11/2025 14:08:05.011 1   446.10
      1 446.10
      1 446.10
04/11/2025 14:07:47.852 6   446.15
      6 446.15
      6 446.15
04/11/2025 14:06:50.117 50   446.05
      50 446.05
      50 446.05
04/11/2025 14:06:39.276 6   446.05
      6 446.05
      6 446.05
04/11/2025 14:06:19.035 23   446.50
      23 446.50
      23 446.50
04/11/2025 14:04:40.372 5   446.60
      5 446.60
      5 446.60
04/11/2025 14:04:26.761 5   446.60
      5 446.60
      5 446.60
04/11/2025 14:04:22.239 6   446.40
      6 446.40
      6 446.40
04/11/2025 14:04:12.097 5   446.40
      5 446.40
      5 446.40
04/11/2025 14:04:05.486 1   446.65
      1 446.65
      1 446.65
04/11/2025 14:04:04.709 50   446.65
      50 446.65
      50 446.65
04/11/2025 14:01:34.519 20   446.35
      20 446.35
      4 446.35
      16 446.35
04/11/2025 14:01:24.439 35   446.80
      35 446.80
      35 446.80
04/11/2025 14:00:07.329 6   447.10
      6 447.10
      6 447.10
04/11/2025 13:59:54.552 8   446.95
      8 446.95
      8 446.95
04/11/2025 13:59:23.479 3   447.00
      3 447.00
      3 447.00
04/11/2025 13:58:05.871 2   446.95
      2 446.95
      2 446.95
04/11/2025 13:56:27.615 12   447.35
      12 447.35
      12 447.35
04/11/2025 13:56:27.470 27   447.35
      27 447.35
      27 447.35
04/11/2025 13:56:15.894 8   447.05
      8 447.05
      8 447.05
04/11/2025 13:55:26.970 3   447.10
      3 447.10
      3 447.10
04/11/2025 13:54:40.915 50   447.35
      50 447.35
      50 447.35
04/11/2025 13:53:05.167 5   447.45
      5 447.45
      5 447.45
04/11/2025 13:52:32.089 1   447.45
      1 447.45
      1 447.45
04/11/2025 13:52:24.218 28   447.10
      28 447.10
      28 447.10
04/11/2025 13:51:28.389 2   447.10
      2 447.10
      2 447.10
04/11/2025 13:50:06.450 267   447.25
      267 447.25
      267 447.25
04/11/2025 13:49:24.467 5   447.25
      5 447.25
      5 447.25
04/11/2025 13:45:21.103 57   447.55
      57 447.55
      57 447.55
04/11/2025 13:45:11.036 12   447.25
      12 447.25
      12 447.25
04/11/2025 13:45:03.626 3   447.25
      3 447.25
      3 447.25
04/11/2025 13:45:00.157 11   447.25
      11 447.25
      11 447.25
04/11/2025 13:44:55.981 1   447.50
      1 447.50
      1 447.50
04/11/2025 13:44:47.226 2   447.50
      2 447.50
      2 447.50
04/11/2025 13:43:49.526 30   447.55
      30 447.55
      30 447.55
04/11/2025 13:42:49.311 2   447.20
      2 447.20
      2 447.20
04/11/2025 13:42:27.806 6   447.55
      6 447.55
      6 447.55
04/11/2025 13:42:22.145 1   447.55
      1 447.55
      1 447.55
04/11/2025 13:42:10.928 10   447.40
      10 447.40
      10 447.40
04/11/2025 13:39:23.153 31   447.35
      31 447.35
      31 447.35
04/11/2025 13:38:57.061 7   447.40
      7 447.40
      7 447.40
04/11/2025 13:38:28.968 19   447.40
      19 447.40
      19 447.40
04/11/2025 13:38:08.027 28   447.40
      28 447.40
      28 447.40
04/11/2025 13:38:07.991 1   447.40
      1 447.40
      1 447.40
04/11/2025 13:37:58.715 10   447.10
      10 447.10
      10 447.10
04/11/2025 13:37:47.976 78   447.30
      6 447.30
      2 447.30
      1 447.30
      78 447.30
      48 447.30
      2 447.30
      19 447.30
04/11/2025 13:37:47.885 13   447.30
      13 447.30
      13 447.30
04/11/2025 13:37:47.816 8   447.30
      2 447.30
      8 447.30
      6 447.30
04/11/2025 13:37:47.755 40   447.30
      40 447.30
      40 447.30
04/11/2025 13:37:28.201 2   447.30
      2 447.30
      2 447.30
04/11/2025 13:37:28.064 15   447.30
      5 447.30
      10 447.30
      15 447.30
04/11/2025 13:37:27.975 65   447.30
      18 447.30
      65 447.30
      9 447.30
      9 447.30
      29 447.30
04/11/2025 13:37:27.935 4   447.30
      4 447.30
      4 447.30
04/11/2025 13:37:01.920 9   447.30
      9 447.30
      9 447.30
04/11/2025 13:37:00.141 15   447.30
      15 447.30
      15 447.30
04/11/2025 13:36:40.860 4   447.35
      4 447.35
      4 447.35
04/11/2025 13:36:29.810 16   447.55
      16 447.55
      1 447.55
      15 447.55
04/11/2025 13:36:02.086 1   447.55
      1 447.55
      1 447.55
04/11/2025 13:33:33.059 3   447.25
      3 447.25
      3 447.25
04/11/2025 13:33:05.267 1   447.65
      1 447.65
      1 447.65
04/11/2025 13:33:01.466 18   447.65
      18 447.65
      18 447.65
04/11/2025 13:31:56.289 1   447.65
      1 447.65
      1 447.65
04/11/2025 13:31:23.251 6   447.60
      6 447.60
      6 447.60
04/11/2025 13:29:42.661 3   447.50
      3 447.50
      3 447.50
04/11/2025 13:27:42.857 20   447.40
      20 447.40
      20 447.40
04/11/2025 13:25:00.471 200   447.30
      200 447.30
      200 447.30
04/11/2025 13:24:50.327 10   447.10
      10 447.10
      10 447.10
04/11/2025 13:24:44.059 6   447.35
      6 447.35
      6 447.35
04/11/2025 13:24:33.356 2   447.45
      2 447.45
      2 447.45
04/11/2025 13:24:07.779 43   447.50
      43 447.50
      43 447.50
04/11/2025 13:24:07.481 1   447.55
      1 447.55
      1 447.55
04/11/2025 13:23:07.104 300   447.30
      300 447.30
      300 447.30
04/11/2025 13:22:13.833 1   447.45
      1 447.45
      1 447.45
04/11/2025 13:22:00.673 1   447.30
      1 447.30
      1 447.30
04/11/2025 13:19:40.150 300   447.10
      300 447.10
      300 447.10
04/11/2025 13:19:03.386 10   447.00
      10 447.00
      10 447.00
04/11/2025 13:18:14.325 12   446.75
      12 446.75
      12 446.75
04/11/2025 13:18:00.969 3   446.75
      3 446.75
      3 446.75
04/11/2025 13:17:23.355 7   446.90
      7 446.90
      7 446.90
04/11/2025 13:17:04.350 8   446.75
      8 446.75
      8 446.75
04/11/2025 13:16:10.615 15   446.75
      15 446.75
      11 446.75
      4 446.75
04/11/2025 13:11:02.127 1   446.60
      1 446.60
      1 446.60
04/11/2025 13:10:59.029 4   446.45
      4 446.45
      4 446.45
04/11/2025 13:09:19.938 1   446.45
      1 446.45
      1 446.45
04/11/2025 13:08:33.537 1   446.30
      1 446.30
      1 446.30
04/11/2025 13:06:27.810 22   446.35
      22 446.35
      22 446.35
04/11/2025 13:06:02.204 20   446.50
      20 446.50
      20 446.50
04/11/2025 13:05:57.743 1   446.55
      1 446.55
      1 446.55
04/11/2025 13:04:00.257 11   446.50
      11 446.50
      11 446.50
04/11/2025 13:02:50.379 77   446.00
      77 446.00
      77 446.00
04/11/2025 13:02:05.510 9   446.30
      9 446.30
      9 446.30
04/11/2025 13:00:04.740 10   446.60
      10 446.60
      10 446.60
04/11/2025 12:59:46.892 43   446.90
      43 446.90
      43 446.90
04/11/2025 12:59:27.303 3   446.65
      3 446.65
      3 446.65
04/11/2025 12:59:19.315 4   446.85
      4 446.85
      4 446.85
04/11/2025 12:57:50.688 2   446.75
      2 446.75
      2 446.75
04/11/2025 12:56:15.536 25   446.90
      25 446.90
      25 446.90
04/11/2025 12:55:27.082 30   446.70
      30 446.70
      30 446.70
04/11/2025 12:54:04.295 2   446.80
      2 446.80
      2 446.80
04/11/2025 12:53:02.994 4   447.15
      4 447.15
      4 447.15
04/11/2025 12:52:25.774 4   447.00
      4 447.00
      4 447.00
04/11/2025 12:52:17.077 10   446.75
      10 446.75
      10 446.75
04/11/2025 12:52:14.005 2   447.05
      2 447.05
      2 447.05
04/11/2025 12:50:00.979 1   446.70
      1 446.70
      1 446.70
04/11/2025 12:49:07.237 1   446.90
      1 446.90
      1 446.90
04/11/2025 12:48:05.246 1   446.85
      1 446.85
      1 446.85
04/11/2025 12:46:42.156 7   446.70
      7 446.70
      7 446.70
04/11/2025 12:46:11.795 16   446.65
      16 446.65
      16 446.65
04/11/2025 12:44:30.527 40   446.60
      40 446.60
      40 446.60
04/11/2025 12:43:33.677 2   446.50
      2 446.50
      2 446.50
04/11/2025 12:43:31.579 1   446.50
      1 446.50
      1 446.50
04/11/2025 12:43:23.655 25   446.70
      25 446.70
      25 446.70
04/11/2025 12:42:07.873 7   446.65
      7 446.65
      7 446.65
04/11/2025 12:41:39.758 12   446.40
      12 446.40
      12 446.40
04/11/2025 12:36:37.632 80   446.20
      80 446.20
      80 446.20
04/11/2025 12:35:56.211 20   446.40
      20 446.40
      20 446.40
04/11/2025 12:33:11.826 4   446.35
      4 446.35
      4 446.35
04/11/2025 12:31:34.023 1   446.35
      1 446.35
      1 446.35
04/11/2025 12:29:10.108 10   445.90
      10 445.90
      10 445.90
04/11/2025 12:27:42.420 2   446.00
      2 446.00
      2 446.00
04/11/2025 12:27:36.095 15   445.90
      15 445.90
      15 445.90
04/11/2025 12:26:36.305 5   445.90
      5 445.90
      5 445.90
04/11/2025 12:26:23.770 99   446.10
      99 446.10
      99 446.10
04/11/2025 12:26:02.617 3   445.90
      3 445.90
      3 445.90
04/11/2025 12:25:59.391 4   445.90
      4 445.90
      4 445.90
04/11/2025 12:25:57.694 1   446.10
      1 446.10
      1 446.10
04/11/2025 12:22:47.094 10   445.90
      10 445.90
      10 445.90
04/11/2025 12:21:44.661 25   446.10
      25 446.10
      25 446.10
04/11/2025 12:21:06.719 3   446.05
      3 446.05
      3 446.05
04/11/2025 12:20:28.601 10   445.90
      7 445.90
      3 445.90
      10 445.90
04/11/2025 12:18:13.124 7   446.30
      7 446.30
      7 446.30
04/11/2025 12:17:28.680 11   446.35
      11 446.35
      11 446.35
04/11/2025 12:15:33.499 11   446.20
      11 446.20
      11 446.20
04/11/2025 12:15:25.755 10   446.30
      10 446.30
      10 446.30
04/11/2025 12:13:51.411 10   446.05
      10 446.05
      10 446.05
04/11/2025 12:13:08.204 3   445.80
      3 445.80
      3 445.80
04/11/2025 12:13:00.360 10   446.05
      10 446.05
      10 446.05
04/11/2025 12:12:27.642 20   446.10
      20 446.10
      20 446.10
04/11/2025 12:10:43.427 40   446.10
      40 446.10
      40 446.10
04/11/2025 12:09:10.538 23   446.05
      23 446.05
      23 446.05
04/11/2025 12:08:50.986 5   446.05
      5 446.05
      5 446.05
04/11/2025 12:08:34.980 3   445.85
      3 445.85
      3 445.85
04/11/2025 12:07:30.304 4   446.05
      4 446.05
      4 446.05
04/11/2025 12:07:17.785 1   445.85
      1 445.85
      1 445.85
04/11/2025 12:05:29.255 6   446.05
      6 446.05
      6 446.05
04/11/2025 12:05:08.610 7   446.00
      7 446.00
      7 446.00
04/11/2025 12:04:02.022 100   445.70
      100 445.70
      100 445.70
04/11/2025 12:03:42.759 5   446.00
      5 446.00
      5 446.00
04/11/2025 12:03:22.151 11   446.10
      11 446.10
      11 446.10
04/11/2025 12:02:49.322 25   446.10
      25 446.10
      25 446.10
04/11/2025 12:01:28.752 5   446.05
      5 446.05
      5 446.05
04/11/2025 12:01:21.891 1   446.00
      1 446.00
      1 446.00
04/11/2025 12:00:58.938 5   446.00
      5 446.00
      5 446.00
04/11/2025 11:58:21.404 6   446.00
      6 446.00
      6 446.00
04/11/2025 11:57:16.499 30   446.25
      30 446.25
      30 446.25
04/11/2025 11:56:34.058 212   446.00
      1 446.00
      179 446.00
      33 446.00
      1 446.00
      200 446.00
      10 446.00
04/11/2025 11:54:39.885 223   445.95
      223 445.95
      223 445.95
04/11/2025 11:54:32.832 2   445.95
      2 445.95
      2 445.95
04/11/2025 11:54:28.573 222   445.95
      222 445.95
      222 445.95
04/11/2025 11:53:30.142 40   445.95
      40 445.95
      40 445.95
04/11/2025 11:53:29.046 32   445.95
      32 445.95
      32 445.95
04/11/2025 11:53:16.709 15   445.95
      15 445.95
      15 445.95
04/11/2025 11:49:55.583 300   445.95
      300 445.95
      300 445.95
04/11/2025 11:48:47.015 2   445.95
      2 445.95
      2 445.95
04/11/2025 11:48:37.426 3   445.95
      3 445.95
      3 445.95
04/11/2025 11:48:22.912 8   445.85
      8 445.85
      8 445.85
04/11/2025 11:48:12.973 3   445.95
      3 445.95
      3 445.95
04/11/2025 11:45:23.185 1   445.95
      1 445.95
      1 445.95
04/11/2025 11:45:05.253 7   445.95
      7 445.95
      7 445.95
04/11/2025 11:44:21.730 10   445.95
      10 445.95
      2 445.95
      8 445.95
04/11/2025 11:43:39.132 45   445.95
      45 445.95
      45 445.95
04/11/2025 11:43:30.758 23   445.75
      23 445.75
      23 445.75
04/11/2025 11:42:32.665 6   445.95
      6 445.95
      6 445.95
04/11/2025 11:41:09.522 10   445.75
      10 445.75
      10 445.75
04/11/2025 11:40:32.684 3   445.50
      3 445.50
      3 445.50
04/11/2025 11:40:27.164 15   445.50
      15 445.50
      4 445.50
      11 445.50
04/11/2025 11:40:20.413 1   445.75
      1 445.75
      1 445.75
04/11/2025 11:39:53.559 1   445.70
      1 445.70
      1 445.70
04/11/2025 11:39:51.020 30   445.70
      30 445.70
      30 445.70
04/11/2025 11:38:37.008 7   445.60
      7 445.60
      7 445.60
04/11/2025 11:38:10.148 3   445.60
      3 445.60
      3 445.60
04/11/2025 11:36:51.721 4   445.40
      4 445.40
      4 445.40
04/11/2025 11:35:32.209 5   445.35
      5 445.35
      5 445.35
04/11/2025 11:34:45.957 32   445.20
      32 445.20
      32 445.20
04/11/2025 11:34:30.341 50   445.25
      50 445.25
      50 445.25
04/11/2025 11:34:25.898 10   445.45
      10 445.45
      10 445.45
04/11/2025 11:33:23.342 6   445.55
      6 445.55
      6 445.55
04/11/2025 11:32:28.404 10   445.55
      10 445.55
      10 445.55
04/11/2025 11:32:07.145 10   445.55
      10 445.55
      10 445.55
04/11/2025 11:30:49.929 1   445.45
      1 445.45
      1 445.45
04/11/2025 11:30:03.368 5   445.65
      5 445.65
      5 445.65
04/11/2025 11:29:34.641 3   445.40
      3 445.40
      3 445.40
04/11/2025 11:27:08.317 2   445.40
      2 445.40
      2 445.40
04/11/2025 11:26:42.272 2   445.40
      2 445.40
      2 445.40
04/11/2025 11:26:21.983 4   445.20
      4 445.20
      4 445.20
04/11/2025 11:26:06.957 5   445.40
      5 445.40
      5 445.40
04/11/2025 11:23:31.737 5   445.35
      5 445.35
      5 445.35
04/11/2025 11:22:21.212 1   445.40
      1 445.40
      1 445.40
04/11/2025 11:22:09.188 30   445.40
      30 445.40
      30 445.40
04/11/2025 11:21:54.558 1   445.10
      1 445.10
      1 445.10
04/11/2025 11:21:39.087 40   445.05
      40 445.05
      40 445.05
04/11/2025 11:20:13.493 10   444.90
      10 444.90
      10 444.90
04/11/2025 11:17:57.935 1   444.60
      1 444.60
      1 444.60
04/11/2025 11:17:51.188 1   444.80
      1 444.80
      1 444.80
04/11/2025 11:16:38.194 23   444.60
      23 444.60
      23 444.60
04/11/2025 11:16:35.984 5   444.60
      5 444.60
      5 444.60
04/11/2025 11:16:30.839 10   444.60
      10 444.60
      10 444.60
04/11/2025 11:15:32.511 7   444.85
      7 444.85
      7 444.85
04/11/2025 11:15:11.883 5   444.60
      5 444.60
      5 444.60
04/11/2025 11:13:12.484 3   445.20
      3 445.20
      3 445.20
04/11/2025 11:12:43.979 25   444.90
      25 444.90
      25 444.90
04/11/2025 11:10:43.097 2   444.90
      2 444.90
      2 444.90
04/11/2025 11:10:20.301 2   444.90
      2 444.90
      2 444.90
04/11/2025 11:09:20.870 4   444.40
      4 444.40
      4 444.40
04/11/2025 11:08:25.640 1   444.50
      1 444.50
      1 444.50
04/11/2025 11:08:11.877 1   444.85
      1 444.85
      1 444.85
04/11/2025 11:07:20.071 1   444.90
      1 444.90
      1 444.90
04/11/2025 11:07:05.964 3   444.85
      3 444.85
      3 444.85
04/11/2025 11:06:49.085 1   444.50
      1 444.50
      1 444.50
04/11/2025 11:06:40.594 11   444.55
      11 444.55
      11 444.55
04/11/2025 11:06:25.740 10   444.70
      10 444.70
      10 444.70
04/11/2025 11:06:10.567 20   444.50
      20 444.50
      20 444.50
04/11/2025 11:06:09.289 8   444.50
      8 444.50
      8 444.50
04/11/2025 11:05:02.573 3   444.45
      3 444.45
      3 444.45
04/11/2025 11:04:56.111 7   444.50
      7 444.50
      7 444.50
04/11/2025 11:04:50.551 8   444.50
      8 444.50
      8 444.50
04/11/2025 11:04:34.610 1   444.95
      1 444.95
      1 444.95
04/11/2025 11:04:25.229 5   444.95
      5 444.95
      5 444.95
04/11/2025 11:03:33.234 4   445.25
      4 445.25
      4 445.25
04/11/2025 11:03:31.768 28   445.05
      28 445.05
      28 445.05
04/11/2025 11:03:31.354 10   444.80
      10 444.80
      10 444.80
04/11/2025 11:03:06.632 225   445.15
      225 445.15
      225 445.15
04/11/2025 11:03:05.787 1   445.25
      1 445.25
      1 445.25
04/11/2025 11:02:39.801 1   445.10
      1 445.10
      1 445.10
04/11/2025 11:02:26.783 25   445.05
      25 445.05
      25 445.05
04/11/2025 11:00:55.012 2   445.20
      2 445.20
      2 445.20
04/11/2025 11:00:07.039 11   445.15
      11 445.15
      11 445.15
04/11/2025 10:59:13.465 15   445.25
      15 445.25
      15 445.25
04/11/2025 10:58:04.792 49   445.10
      49 445.10
      49 445.10
04/11/2025 10:57:08.364 5   445.30
      5 445.30
      5 445.30
04/11/2025 10:56:53.706 35   445.15
      35 445.15
      35 445.15
04/11/2025 10:56:42.528 12   445.05
      12 445.05
      12 445.05
04/11/2025 10:56:22.232 5   445.10
      5 445.10
      5 445.10
04/11/2025 10:56:10.131 8   445.00
      8 445.00
      8 445.00
04/11/2025 10:55:39.494 4   445.40
      4 445.40
      4 445.40
04/11/2025 10:55:26.370 12   445.20
      12 445.20
      12 445.20
04/11/2025 10:55:09.627 2   445.40
      2 445.40
      2 445.40
04/11/2025 10:54:42.156 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:54:15.751 23   445.20
      23 445.20
      23 445.20
04/11/2025 10:53:21.241 1   445.30
      1 445.30
      1 445.30
04/11/2025 10:51:57.906 2   445.15
      2 445.15
      2 445.15
04/11/2025 10:51:44.801 22   445.30
      22 445.30
      22 445.30
04/11/2025 10:51:26.792 1   445.45
      1 445.45
      1 445.45
04/11/2025 10:51:02.948 10   445.70
      10 445.70
      10 445.70
04/11/2025 10:51:00.384 10   445.70
      10 445.70
      10 445.70
04/11/2025 10:50:48.165 20   445.45
      20 445.45
      20 445.45
04/11/2025 10:50:07.790 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:49:48.519 17   445.20
      17 445.20
      17 445.20
04/11/2025 10:48:28.124 230   445.20
      230 445.20
      230 445.20
04/11/2025 10:48:06.893 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:48:03.292 1   445.20
      1 445.20
      1 445.20
04/11/2025 10:48:02.461 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:47:55.422 20   445.35
      20 445.35
      20 445.35
04/11/2025 10:47:30.812 12   445.15
      12 445.15
      12 445.15
04/11/2025 10:46:47.834 3   445.25
      3 445.25
      3 445.25
04/11/2025 10:45:59.277 2   445.05
      2 445.05
      2 445.05
04/11/2025 10:44:56.157 4   444.90
      4 444.90
      4 444.90
04/11/2025 10:43:21.649 30   445.20
      30 445.20
      30 445.20
04/11/2025 10:40:32.003 4   444.95
      4 444.95
      4 444.95
04/11/2025 10:38:57.476 10   445.00
      10 445.00
      10 445.00
04/11/2025 10:38:29.902 9   444.90
      9 444.90
      9 444.90
04/11/2025 10:38:17.263 20   445.05
      20 445.05
      20 445.05
04/11/2025 10:37:46.461 35   444.85
      35 444.85
      35 444.85
04/11/2025 10:37:29.742 4   444.85
      4 444.85
      4 444.85
04/11/2025 10:37:26.444 59   444.90
      59 444.90
      59 444.90
04/11/2025 10:37:12.382 2   444.85
      2 444.85
      2 444.85
04/11/2025 10:36:58.723 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:36:33.119 33   444.90
      33 444.90
      33 444.90
04/11/2025 10:35:59.460 5   444.95
      5 444.95
      5 444.95
04/11/2025 10:35:11.857 1   444.90
      1 444.90
      1 444.90
04/11/2025 10:35:04.028 4   445.05
      4 445.05
      4 445.05
04/11/2025 10:34:33.940 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:34:33.845 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:34:28.110 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:34:01.039 20   444.95
      20 444.95
      20 444.95
04/11/2025 10:33:53.132 26   444.95
      26 444.95
      26 444.95
04/11/2025 10:33:20.761 3   445.25
      3 445.25
      3 445.25
04/11/2025 10:32:12.622 7   445.00
      7 445.00
      7 445.00
04/11/2025 10:31:59.021 11   445.25
      11 445.25
      11 445.25
04/11/2025 10:31:43.154 20   445.15
      20 445.15
      20 445.15
04/11/2025 10:31:39.943 7   444.95
      7 444.95
      7 444.95
04/11/2025 10:31:10.089 2   444.95
      2 444.95
      2 444.95
04/11/2025 10:30:22.819 60   445.05
      60 445.05
      60 445.05
04/11/2025 10:30:11.922 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:30:05.613 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:29:54.464 10   444.90
      10 444.90
      10 444.90
04/11/2025 10:29:47.352 50   445.00
      50 445.00
      50 445.00
04/11/2025 10:29:26.027 10   445.10
      10 445.10
      10 445.10
04/11/2025 10:29:11.931 117   445.25
      108 445.25
      9 445.25
      74 445.25
      43 445.25
04/11/2025 10:28:22.526 1   445.60
      1 445.60
      1 445.60
04/11/2025 10:27:20.236 1   445.75
      1 445.75
      1 445.75
04/11/2025 10:26:41.618 1   445.55
      1 445.55
      1 445.55
04/11/2025 10:25:52.682 25   445.55
      25 445.55
      25 445.55
04/11/2025 10:25:47.422 6   445.75
      6 445.75
      6 445.75
04/11/2025 10:25:35.542 3   445.75
      3 445.75
      3 445.75
04/11/2025 10:24:11.440 1   445.60
      1 445.60
      1 445.60
04/11/2025 10:24:01.893 4   445.40
      4 445.40
      4 445.40
04/11/2025 10:23:53.811 26   445.30
      26 445.30
      26 445.30
04/11/2025 10:22:46.917 10   445.45
      10 445.45
      10 445.45
04/11/2025 10:22:21.129 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:22:15.499 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:21:57.595 1   445.20
      1 445.20
      1 445.20
04/11/2025 10:21:22.537 43   445.25
      43 445.25
      43 445.25
04/11/2025 10:21:16.466 5   445.35
      5 445.35
      5 445.35

       

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)