Tradegate Exchange

Microsoft Corp.

2380

1715

375.90

Date	Time	Volume	Order Volume	Price
02/05/2025	14:08:13.909	18		375.90
			18	375.90
			18	375.90
02/05/2025	14:08:05.138	1		375.65
			1	375.65
			1	375.65
02/05/2025	14:07:09.464	100		375.65
			100	375.65
			100	375.65
02/05/2025	14:05:08.462	9		375.65
			9	375.65
			9	375.65
02/05/2025	14:04:45.113	13		375.65
			13	375.65
			13	375.65
02/05/2025	14:04:38.363	8		375.70
			8	375.70
			8	375.70
02/05/2025	14:04:24.530	4		375.45
			4	375.45
			4	375.45
02/05/2025	14:04:21.420	25		375.45
			25	375.45
			25	375.45
02/05/2025	14:02:29.021	20		375.00
			20	375.00
			20	375.00
02/05/2025	14:02:06.128	3		374.85
			3	374.85
			3	374.85
02/05/2025	14:01:53.536	73		374.85
			73	374.85
			73	374.85
02/05/2025	14:01:46.083	8		375.20
			8	375.20
			8	375.20
02/05/2025	14:01:39.643	3		375.15
			3	375.15
			3	375.15
02/05/2025	14:01:16.104	20		374.65
			20	374.65
			20	374.65
02/05/2025	14:01:11.375	10		374.90
			10	374.90
			10	374.90
02/05/2025	14:00:58.702	4		374.90
			4	374.90
			4	374.90
02/05/2025	14:00:46.090	1		375.15
			1	375.15
			1	375.15
02/05/2025	14:00:41.888	10		375.15
			10	375.15
			10	375.15
02/05/2025	14:00:25.810	26		374.85
			26	374.85
			26	374.85
02/05/2025	13:57:51.910	25		375.15
			25	375.15
			25	375.15
02/05/2025	13:57:41.368	2		374.90
			2	374.90
			2	374.90
02/05/2025	13:57:34.928	10		375.30
			10	375.30
			10	375.30
02/05/2025	13:57:22.520	5		375.30
			5	375.30
			5	375.30
02/05/2025	13:56:52.549	90		374.90
			90	374.90
			90	374.90
02/05/2025	13:55:28.232	3		375.35
			3	375.35
			3	375.35
02/05/2025	13:55:07.519	2		375.35
			2	375.35
			2	375.35
02/05/2025	13:55:04.976	10		375.35
			10	375.35
			10	375.35
02/05/2025	13:54:58.705	3		375.35
			3	375.35
			3	375.35
02/05/2025	13:54:57.967	1		374.95
			1	374.95
			1	374.95
02/05/2025	13:53:56.778	53		375.40
			53	375.40
			53	375.40
02/05/2025	13:53:22.158	1		375.20
			1	375.20
			1	375.20
02/05/2025	13:52:58.651	100		375.50
			100	375.50
			100	375.50
02/05/2025	13:52:56.223	15		375.40
			15	375.40
			15	375.40
02/05/2025	13:50:51.160	10		375.40
			10	375.40
			10	375.40
02/05/2025	13:50:40.086	5		375.45
			5	375.45
			5	375.45
02/05/2025	13:49:48.006	16		374.95
			16	374.95
			16	374.95
02/05/2025	13:49:46.360	14		374.95
			14	374.95
			14	374.95
02/05/2025	13:49:03.228	4		375.00
			4	375.00
			4	375.00
02/05/2025	13:48:56.596	3		375.15
			3	375.15
			3	375.15
02/05/2025	13:48:32.262	40		375.35
			40	375.35
			40	375.35
02/05/2025	13:48:09.829	10		375.55
			10	375.55
			10	375.55
02/05/2025	13:47:25.657	133		375.65
			133	375.65
			133	375.65
02/05/2025	13:47:07.800	5		375.65
			5	375.65
			5	375.65
02/05/2025	13:46:47.706	2		375.65
			2	375.65
			2	375.65
02/05/2025	13:46:33.848	3		375.60
			3	375.60
			3	375.60
02/05/2025	13:46:29.116	3		375.65
			3	375.65
			3	375.65
02/05/2025	13:46:16.977	8		375.25
			8	375.25
			8	375.25
02/05/2025	13:46:09.079	7		375.60
			7	375.60
			7	375.60
02/05/2025	13:46:06.974	15		375.60
			15	375.60
			15	375.60
02/05/2025	13:45:17.747	3		375.25
			3	375.25
			3	375.25
02/05/2025	13:44:47.755	1		375.45
			1	375.45
			1	375.45
02/05/2025	13:44:43.842	12		375.45
			12	375.45
			12	375.45
02/05/2025	13:44:25.978	30		375.55
			30	375.55
			14	375.55
			16	375.55
02/05/2025	13:44:12.753	3		375.30
			3	375.30
			3	375.30
02/05/2025	13:44:08.705	15		375.55
			15	375.55
			15	375.55
02/05/2025	13:43:41.071	15		375.00
			15	375.00
			15	375.00
02/05/2025	13:43:39.456	5		375.30
			5	375.30
			5	375.30
02/05/2025	13:43:15.714	5		375.10
			5	375.10
			5	375.10
02/05/2025	13:42:43.314	24		374.40
			24	374.40
			24	374.40
02/05/2025	13:42:39.742	10		374.80
			10	374.80
			10	374.80
02/05/2025	13:42:36.915	13		374.55
			13	374.55
			13	374.55
02/05/2025	13:42:28.171	25		374.55
			25	374.55
			25	374.55
02/05/2025	13:42:28.090	1		374.55
			1	374.55
			1	374.55
02/05/2025	13:42:19.994	5		374.55
			5	374.55
			5	374.55
02/05/2025	13:42:09.275	2		374.30
			2	374.30
			2	374.30
02/05/2025	13:42:08.161	6		374.60
			6	374.60
			6	374.60
02/05/2025	13:42:02.904	4		374.30
			4	374.30
			4	374.30
02/05/2025	13:41:17.052	1		374.20
			1	374.20
			1	374.20
02/05/2025	13:41:16.770	5		374.45
			5	374.45
			5	374.45
02/05/2025	13:41:02.307	10		374.50
			10	374.50
			10	374.50
02/05/2025	13:40:31.562	3		374.60
			3	374.60
			3	374.60
02/05/2025	13:40:29.175	5		374.60
			5	374.60
			5	374.60
02/05/2025	13:40:26.563	10		374.25
			10	374.25
			10	374.25
02/05/2025	13:39:59.573	2		374.50
			2	374.50
			2	374.50
02/05/2025	13:39:58.685	20		374.50
			20	374.50
			20	374.50
02/05/2025	13:39:54.464	24		374.20
			10	374.20
			24	374.20
			14	374.20
02/05/2025	13:39:54.387	25		374.20
			25	374.20
			25	374.20
02/05/2025	13:39:50.226	12		374.55
			12	374.55
			12	374.55
02/05/2025	13:38:56.800	1		375.10
			1	375.10
			1	375.10
02/05/2025	13:38:33.415	1		374.95
			1	374.95
			1	374.95
02/05/2025	13:38:28.382	4		375.15
			4	375.15
			4	375.15
02/05/2025	13:38:23.187	1		374.95
			1	374.95
			1	374.95
02/05/2025	13:37:53.091	1		375.15
			1	375.15
			1	375.15
02/05/2025	13:37:49.274	2		375.00
			2	375.00
			2	375.00
02/05/2025	13:36:51.532	7		374.60
			7	374.60
			7	374.60
02/05/2025	13:36:51.423	103		374.60
			10	374.60
			10	374.60
			5	374.60
			12	374.60
			103	374.60
			10	374.60
			50	374.60
			6	374.60
02/05/2025	13:36:51.248	377		375.00
			1	375.00
			15	375.00
			377	375.00
			5	375.00
			86	375.00
			100	375.00
			70	375.00
			5	375.00
			2	375.00
			25	375.00
			10	375.00
			14	375.00
			15	375.00
			3	375.00
			20	375.00
			3	375.00
			3	375.00
02/05/2025	13:36:43.876	2		375.05
			2	375.05
			2	375.05
02/05/2025	13:36:20.884	1		375.20
			1	375.20
			1	375.20
02/05/2025	13:36:10.413	40		375.20
			40	375.20
			40	375.20
02/05/2025	13:35:35.616	7		375.20
			3	375.20
			2	375.20
			7	375.20
			2	375.20
02/05/2025	13:35:09.455	4		375.70
			4	375.70
			4	375.70
02/05/2025	13:33:39.587	80		376.00
			80	376.00
			80	376.00
02/05/2025	13:33:31.779	15		376.00
			15	376.00
			15	376.00
02/05/2025	13:32:40.115	10		376.00
			10	376.00
			10	376.00
02/05/2025	13:32:34.303	33		375.50
			6	375.50
			6	375.50
			33	375.50
			20	375.50
			1	375.50
02/05/2025	13:32:34.246	4		376.00
			4	376.00
			4	376.00
02/05/2025	13:32:24.567	3		376.25
			3	376.25
			3	376.25
02/05/2025	13:32:19.608	50		376.30
			50	376.30
			50	376.30
02/05/2025	13:32:17.193	2		376.35
			2	376.35
			2	376.35
02/05/2025	13:31:58.674	7		376.45
			7	376.45
			7	376.45
02/05/2025	13:31:56.447	100		376.50
			100	376.50
			100	376.50
02/05/2025	13:31:30.944	50		376.75
			50	376.75
			50	376.75
02/05/2025	13:31:29.153	5		376.75
			5	376.75
			5	376.75
02/05/2025	13:31:26.330	41		376.85
			41	376.85
			41	376.85
02/05/2025	13:31:23.555	40		376.55
			40	376.55
			40	376.55
02/05/2025	13:31:20.623	2		376.55
			2	376.55
			2	376.55
02/05/2025	13:30:33.690	100		376.85
			100	376.85
			100	376.85
02/05/2025	13:30:25.306	25		376.80
			25	376.80
			25	376.80
02/05/2025	13:30:08.833	15		376.80
			15	376.80
			15	376.80
02/05/2025	13:29:12.481	7		376.35
			7	376.35
			7	376.35
02/05/2025	13:28:59.088	9		376.45
			9	376.45
			9	376.45
02/05/2025	13:28:25.637	15		376.75
			15	376.75
			15	376.75
02/05/2025	13:27:57.565	3		376.35
			3	376.35
			3	376.35
02/05/2025	13:26:43.045	5		376.75
			5	376.75
			5	376.75
02/05/2025	13:26:26.155	14		376.80
			14	376.80
			14	376.80
02/05/2025	13:26:10.397	6		376.95
			6	376.95
			6	376.95
02/05/2025	13:25:56.155	5		376.50
			5	376.50
			5	376.50
02/05/2025	13:24:53.625	1		376.90
			1	376.90
			1	376.90
02/05/2025	13:24:40.989	2		376.55
			2	376.55
			2	376.55
02/05/2025	13:22:25.880	15		377.15
			15	377.15
			15	377.15
02/05/2025	13:22:12.036	20		376.90
			20	376.90
			20	376.90
02/05/2025	13:20:12.006	4		377.20
			4	377.20
			4	377.20
02/05/2025	13:19:56.499	1		377.20
			1	377.20
			1	377.20
02/05/2025	13:19:48.623	13		377.20
			13	377.20
			13	377.20
02/05/2025	13:19:34.328	6		377.00
			6	377.00
			6	377.00
02/05/2025	13:19:14.991	1		377.20
			1	377.20
			1	377.20
02/05/2025	13:18:00.059	20		376.95
			20	376.95
			20	376.95
02/05/2025	13:17:52.642	200		377.15
			200	377.15
			200	377.15
02/05/2025	13:16:20.028	15		376.60
			15	376.60
			15	376.60
02/05/2025	13:16:19.382	4		377.20
			4	377.20
			4	377.20
02/05/2025	13:15:56.289	10		377.20
			10	377.20
			10	377.20
02/05/2025	13:15:46.721	4		377.20
			4	377.20
			4	377.20
02/05/2025	13:14:57.319	9		377.20
			9	377.20
			9	377.20
02/05/2025	13:14:29.103	5		377.05
			5	377.05
			5	377.05
02/05/2025	13:14:10.456	4		376.80
			4	376.80
			4	376.80
02/05/2025	13:12:50.473	3		377.15
			3	377.15
			3	377.15
02/05/2025	13:12:01.146	11		377.00
			11	377.00
			11	377.00
02/05/2025	13:11:10.618	10		376.60
			10	376.60
			10	376.60
02/05/2025	13:11:03.470	19		376.50
			19	376.50
			19	376.50
02/05/2025	13:11:03.401	15		376.50
			15	376.50
			15	376.50
02/05/2025	13:10:53.055	4		376.80
			4	376.80
			4	376.80
02/05/2025	13:10:50.339	1		377.00
			1	377.00
			1	377.00
02/05/2025	13:10:40.480	8		377.05
			8	377.05
			8	377.05
02/05/2025	13:10:32.268	10		376.80
			10	376.80
			10	376.80
02/05/2025	13:10:27.366	20		376.80
			20	376.80
			20	376.80
02/05/2025	13:10:25.647	13		377.05
			13	377.05
			13	377.05
02/05/2025	13:10:20.714	150		376.75
			150	376.75
			150	376.75
02/05/2025	13:10:02.556	50		377.05
			50	377.05
			50	377.05
02/05/2025	13:09:51.482	11		377.05
			11	377.05
			11	377.05
02/05/2025	13:08:59.581	6		376.80
			6	376.80
			6	376.80
02/05/2025	13:08:29.565	4		377.10
			4	377.10
			4	377.10
02/05/2025	13:06:38.763	2		377.20
			2	377.20
			2	377.20
02/05/2025	13:06:05.801	15		377.20
			15	377.20
			15	377.20
02/05/2025	13:05:35.571	25		377.15
			25	377.15
			25	377.15
02/05/2025	13:05:15.600	5		377.20
			5	377.20
			5	377.20
02/05/2025	13:05:04.042	10		377.15
			10	377.15
			10	377.15
02/05/2025	13:04:18.460	10		377.05
			10	377.05
			10	377.05
02/05/2025	13:04:06.417	35		377.00
			35	377.00
			35	377.00
02/05/2025	13:02:51.717	5		376.65
			5	376.65
			5	376.65
02/05/2025	13:02:39.506	139		376.65
			139	376.65
			139	376.65
02/05/2025	13:02:25.623	15		376.95
			15	376.95
			15	376.95
02/05/2025	13:02:21.092	3		376.60
			3	376.60
			3	376.60
02/05/2025	13:02:01.139	300		376.60
			300	376.60
			300	376.60
02/05/2025	13:01:48.713	11		376.40
			11	376.40
			11	376.40
02/05/2025	13:01:48.535	1		376.60
			1	376.60
			1	376.60
02/05/2025	13:00:53.433	50		376.00
			50	376.00
			50	376.00
02/05/2025	13:00:35.502	1		375.95
			1	375.95
			1	375.95
02/05/2025	12:59:50.799	4		376.10
			4	376.10
			4	376.10
02/05/2025	12:59:50.716	5		376.10
			5	376.10
			5	376.10
02/05/2025	12:59:36.046	500		376.10
			500	376.10
			500	376.10
02/05/2025	12:58:40.220	5		376.40
			5	376.40
			5	376.40
02/05/2025	12:58:38.644	8		376.40
			8	376.40
			8	376.40
02/05/2025	12:58:28.761	3		376.50
			3	376.50
			3	376.50
02/05/2025	12:58:23.912	5		376.50
			5	376.50
			5	376.50
02/05/2025	12:57:57.164	8		376.45
			8	376.45
			8	376.45
02/05/2025	12:57:38.519	5		376.30
			5	376.30
			5	376.30
02/05/2025	12:56:43.432	60		376.65
			60	376.65
			60	376.65
02/05/2025	12:56:36.772	4		376.65
			4	376.65
			4	376.65
02/05/2025	12:56:25.243	100		376.60
			100	376.60
			100	376.60
02/05/2025	12:55:34.901	2		376.55
			2	376.55
			2	376.55
02/05/2025	12:55:04.838	1		376.65
			1	376.65
			1	376.65
02/05/2025	12:54:56.297	250		376.55
			250	376.55
			250	376.55
02/05/2025	12:54:45.998	2		376.55
			2	376.55
			2	376.55
02/05/2025	12:54:43.885	2		376.70
			2	376.70
			2	376.70
02/05/2025	12:54:17.209	155		376.35
			155	376.35
			155	376.35
02/05/2025	12:53:59.399	32		376.50
			32	376.50
			32	376.50
02/05/2025	12:53:05.335	25		376.50
			25	376.50
			25	376.50
02/05/2025	12:52:59.264	11		376.30
			11	376.30
			11	376.30
02/05/2025	12:52:50.154	10		376.55
			10	376.55
			10	376.55
02/05/2025	12:52:34.448	3		376.55
			3	376.55
			3	376.55
02/05/2025	12:52:12.598	6		376.55
			6	376.55
			6	376.55
02/05/2025	12:51:51.062	5		376.60
			5	376.60
			5	376.60
02/05/2025	12:51:41.342	15		376.30
			15	376.30
			15	376.30
02/05/2025	12:51:26.243	9		376.35
			9	376.35
			9	376.35
02/05/2025	12:50:52.583	2		376.45
			2	376.45
			2	376.45
02/05/2025	12:50:44.630	4		376.50
			4	376.50
			4	376.50
02/05/2025	12:50:25.897	10		376.80
			10	376.80
			10	376.80
02/05/2025	12:50:11.318	6		376.85
			6	376.85
			6	376.85
02/05/2025	12:50:06.298	20		376.90
			20	376.90
			20	376.90
02/05/2025	12:50:02.008	2		376.90
			2	376.90
			2	376.90
02/05/2025	12:49:16.691	4		376.85
			4	376.85
			4	376.85
02/05/2025	12:48:50.291	26		376.95
			16	376.95
			10	376.95
			26	376.95
02/05/2025	12:48:48.477	7		376.95
			7	376.95
			7	376.95
02/05/2025	12:47:22.820	26		376.95
			26	376.95
			26	376.95
02/05/2025	12:47:21.471	25		376.95
			25	376.95
			25	376.95
02/05/2025	12:47:18.377	30		376.90
			30	376.90
			30	376.90
02/05/2025	12:47:15.135	25		376.90
			25	376.90
			25	376.90
02/05/2025	12:47:04.839	30		376.55
			30	376.55
			30	376.55
02/05/2025	12:46:51.979	4		376.65
			4	376.65
			4	376.65
02/05/2025	12:46:36.661	3		376.90
			3	376.90
			3	376.90
02/05/2025	12:45:44.734	1		376.80
			1	376.80
			1	376.80
02/05/2025	12:44:39.382	1		376.70
			1	376.70
			1	376.70
02/05/2025	12:44:25.642	7		376.40
			7	376.40
			7	376.40
02/05/2025	12:43:43.160	20		376.65
			20	376.65
			20	376.65
02/05/2025	12:43:07.258	1		376.65
			1	376.65
			1	376.65
02/05/2025	12:42:52.559	3		376.60
			3	376.60
			3	376.60
02/05/2025	12:42:52.475	1		376.60
			1	376.60
			1	376.60
02/05/2025	12:42:47.493	30		376.60
			30	376.60
			30	376.60
02/05/2025	12:42:46.441	2		376.60
			2	376.60
			2	376.60
02/05/2025	12:42:43.253	20		376.60
			20	376.60
			20	376.60
02/05/2025	12:42:04.363	1		376.70
			1	376.70
			1	376.70
02/05/2025	12:41:17.781	1		376.50
			1	376.50
			1	376.50
02/05/2025	12:40:50.419	86		376.80
			86	376.80
			86	376.80
02/05/2025	12:40:50.233	1		376.80
			1	376.80
			1	376.80
02/05/2025	12:40:49.363	8		376.80
			8	376.80
			8	376.80
02/05/2025	12:40:34.418	20		376.80
			20	376.80
			20	376.80
02/05/2025	12:40:14.849	10		376.80
			10	376.80
			10	376.80
02/05/2025	12:40:09.964	1		376.50
			1	376.50
			1	376.50
02/05/2025	12:39:42.488	8		376.50
			8	376.50
			8	376.50
02/05/2025	12:39:36.463	1		376.50
			1	376.50
			1	376.50
02/05/2025	12:39:19.440	6		376.50
			6	376.50
			6	376.50
02/05/2025	12:39:10.595	20		376.50
			5	376.50
			15	376.50
			20	376.50
02/05/2025	12:38:04.506	13		376.50
			13	376.50
			13	376.50
02/05/2025	12:37:54.095	9		376.50
			9	376.50
			9	376.50
02/05/2025	12:37:40.762	20		376.80
			20	376.80
			20	376.80
02/05/2025	12:37:21.812	2		376.85
			2	376.85
			2	376.85
02/05/2025	12:37:04.677	4		376.50
			4	376.50
			4	376.50
02/05/2025	12:36:45.813	29		376.50
			29	376.50
			29	376.50
02/05/2025	12:36:27.056	20		376.50
			20	376.50
			19	376.50
			1	376.50
02/05/2025	12:36:13.225	15		376.90
			15	376.90
			15	376.90
02/05/2025	12:35:56.556	6		376.95
			6	376.95
			6	376.95
02/05/2025	12:35:38.821	20		376.65
			20	376.65
			20	376.65
02/05/2025	12:35:34.124	95		376.65
			95	376.65
			95	376.65
02/05/2025	12:35:12.218	1		376.60
			1	376.60
			1	376.60
02/05/2025	12:35:09.351	20		376.95
			20	376.95
			20	376.95
02/05/2025	12:34:43.645	1		376.80
			1	376.80
			1	376.80
02/05/2025	12:34:32.637	5		376.95
			5	376.95
			5	376.95
02/05/2025	12:34:18.756	2		376.90
			2	376.90
			2	376.90
02/05/2025	12:34:02.208	4		376.90
			4	376.90
			4	376.90
02/05/2025	12:33:20.377	17		376.90
			17	376.90
			17	376.90
02/05/2025	12:32:47.717	40		376.85
			40	376.85
			40	376.85
02/05/2025	12:32:38.902	4		376.65
			4	376.65
			4	376.65
02/05/2025	12:32:38.144	15		376.85
			15	376.85
			15	376.85
02/05/2025	12:31:13.890	4		376.90
			4	376.90
			4	376.90
02/05/2025	12:30:24.728	4		376.30
			4	376.30
			4	376.30
02/05/2025	12:29:44.638	30		376.55
			30	376.55
			30	376.55
02/05/2025	12:29:27.990	5		376.55
			5	376.55
			5	376.55
02/05/2025	12:29:23.769	1		376.50
			1	376.50
			1	376.50
02/05/2025	12:28:46.734	1		376.05
			1	376.05
			1	376.05
02/05/2025	12:27:36.568	5		376.40
			5	376.40
			5	376.40
02/05/2025	12:27:32.153	3		376.30
			3	376.30
			3	376.30
02/05/2025	12:26:58.441	5		376.25
			5	376.25
			5	376.25
02/05/2025	12:25:46.016	10		376.15
			10	376.15
			10	376.15
02/05/2025	12:25:21.264	3		375.85
			3	375.85
			3	375.85
02/05/2025	12:24:44.625	13		376.15
			13	376.15
			13	376.15
02/05/2025	12:24:07.977	5		376.05
			5	376.05
			5	376.05
02/05/2025	12:23:41.392	3		376.25
			3	376.25
			3	376.25
02/05/2025	12:23:31.873	56		376.00
			56	376.00
			56	376.00
02/05/2025	12:23:04.129	4		375.95
			4	375.95
			4	375.95
02/05/2025	12:23:04.062	10		376.05
			10	376.05
			10	376.05
02/05/2025	12:22:43.090	7		376.20
			7	376.20
			7	376.20
02/05/2025	12:22:05.929	227		376.30
			200	376.30
			227	376.30
			27	376.30
02/05/2025	12:21:38.293	500		376.15
			500	376.15
			500	376.15
02/05/2025	12:21:32.750	20		376.15
			20	376.15
			20	376.15
02/05/2025	12:21:14.577	6		376.05
			6	376.05
			6	376.05
02/05/2025	12:20:32.186	25		376.05
			25	376.05
			25	376.05
02/05/2025	12:20:19.132	5		376.15
			5	376.15
			5	376.15
02/05/2025	12:18:58.095	20		376.15
			20	376.15
			20	376.15
02/05/2025	12:18:54.535	7		376.10
			7	376.10
			7	376.10
02/05/2025	12:18:31.093	5		376.10
			5	376.10
			5	376.10
02/05/2025	12:17:46.076	10		375.70
			10	375.70
			10	375.70
02/05/2025	12:17:44.909	1		376.10
			1	376.10
			1	376.10
02/05/2025	12:17:00.843	2		376.10
			2	376.10
			2	376.10
02/05/2025	12:16:53.993	2		376.10
			2	376.10
			2	376.10
02/05/2025	12:16:32.572	10		375.65
			7	375.65
			10	375.65
			3	375.65
02/05/2025	12:16:15.775	25		376.10
			25	376.10
			25	376.10
02/05/2025	12:15:55.506	9		375.95
			9	375.95
			9	375.95
02/05/2025	12:15:52.455	10		375.95
			10	375.95
			10	375.95
02/05/2025	12:14:22.356	2		375.95
			2	375.95
			2	375.95
02/05/2025	12:13:59.347	18		375.70
			18	375.70
			18	375.70
02/05/2025	12:13:54.215	4		375.95
			4	375.95
			4	375.95
02/05/2025	12:13:37.307	3		375.95
			3	375.95
			3	375.95
02/05/2025	12:13:16.215	99		376.05
			99	376.05
			99	376.05
02/05/2025	12:13:09.740	40		375.75
			40	375.75
			40	375.75
02/05/2025	12:13:06.264	10		375.95
			10	375.95
			10	375.95
02/05/2025	12:12:36.154	3		375.95
			3	375.95
			3	375.95
02/05/2025	12:12:18.643	1		375.95
			1	375.95
			1	375.95
02/05/2025	12:12:02.735	15		375.80
			15	375.80
			15	375.80
02/05/2025	12:10:46.481	1		376.10
			1	376.10
			1	376.10
02/05/2025	12:09:38.173	5		375.95
			5	375.95
			5	375.95
02/05/2025	12:09:22.332	1		375.65
			1	375.65
			1	375.65
02/05/2025	12:09:21.731	1		375.95
			1	375.95
			1	375.95
02/05/2025	12:09:11.278	9		375.95
			9	375.95
			9	375.95
02/05/2025	12:07:57.762	50		375.60
			50	375.60
			50	375.60
02/05/2025	12:07:51.501	150		375.95
			150	375.95
			150	375.95
02/05/2025	12:05:55.338	3		375.95
			3	375.95
			3	375.95
02/05/2025	12:05:33.633	13		376.05
			13	376.05
			13	376.05
02/05/2025	12:05:20.599	10		375.80
			10	375.80
			10	375.80
02/05/2025	12:03:54.825	4		376.20
			4	376.20
			4	376.20
02/05/2025	12:03:29.069	11		375.80
			11	375.80
			11	375.80
02/05/2025	12:03:26.459	3		376.00
			3	376.00
			3	376.00
02/05/2025	12:03:18.370	3		375.70
			3	375.70
			3	375.70
02/05/2025	12:03:06.480	13		376.00
			13	376.00
			13	376.00
02/05/2025	12:02:50.002	15		376.05
			15	376.05
			15	376.05
02/05/2025	12:02:32.986	1		376.05
			1	376.05
			1	376.05
02/05/2025	12:02:28.077	6		376.00
			6	376.00
			6	376.00
02/05/2025	12:02:01.896	150		376.05
			150	376.05
			150	376.05
02/05/2025	12:01:45.779	1		376.00
			1	376.00
			1	376.00
02/05/2025	12:01:11.882	40		376.10
			40	376.10
			35	376.10
			5	376.10
02/05/2025	12:01:01.106	70		375.70
			70	375.70
			70	375.70
02/05/2025	12:00:42.256	9		375.40
			9	375.40
			9	375.40

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.50
Volume: 65 519
+4.16%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 14:08:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice