Microsoft Corp.

240

222

435.25

Date Time Volume Order Volume Price
22/07/2025 11:53:04.571 50   435.25
      50 435.25
      50 435.25
22/07/2025 11:51:14.123 16   435.05
      16 435.05
      16 435.05
22/07/2025 11:50:29.737 11   435.10
      11 435.10
      11 435.10
22/07/2025 11:49:22.641 2   435.10
      2 435.10
      2 435.10
22/07/2025 11:47:43.882 10   435.15
      10 435.15
      10 435.15
22/07/2025 11:46:27.084 1   435.25
      1 435.25
      1 435.25
22/07/2025 11:43:40.940 9   435.15
      9 435.15
      9 435.15
22/07/2025 11:41:44.922 50   435.25
      50 435.25
      50 435.25
22/07/2025 11:41:43.515 1   435.25
      1 435.25
      1 435.25
22/07/2025 11:41:34.744 1   435.20
      1 435.20
      1 435.20
22/07/2025 11:39:51.355 9   435.20
      9 435.20
      9 435.20
22/07/2025 11:39:14.822 8   435.45
      8 435.45
      8 435.45
22/07/2025 11:37:56.873 2   435.45
      2 435.45
      2 435.45
22/07/2025 11:37:13.752 120   435.15
      120 435.15
      120 435.15
22/07/2025 11:37:13.693 300   435.15
      300 435.15
      300 435.15
22/07/2025 11:37:10.628 50   435.45
      50 435.45
      50 435.45
22/07/2025 11:37:03.813 2   435.15
      2 435.15
      2 435.15
22/07/2025 11:36:45.721 50   435.15
      50 435.15
      50 435.15
22/07/2025 11:35:00.258 3   435.10
      3 435.10
      3 435.10
22/07/2025 11:34:44.008 4   435.45
      4 435.45
      4 435.45
22/07/2025 11:33:51.147 1   435.10
      1 435.10
      1 435.10
22/07/2025 11:32:32.745 300   435.10
      300 435.10
      300 435.10
22/07/2025 11:31:56.737 8   435.10
      8 435.10
      8 435.10
22/07/2025 11:31:56.258 30   435.35
      30 435.35
      30 435.35
22/07/2025 11:31:37.597 1   435.40
      1 435.40
      1 435.40
22/07/2025 11:30:59.262 1   435.10
      1 435.10
      1 435.10
22/07/2025 11:30:48.894 1   435.35
      1 435.35
      1 435.35
22/07/2025 11:30:06.368 6   435.10
      6 435.10
      6 435.10
22/07/2025 11:29:22.915 300   435.10
      300 435.10
      300 435.10
22/07/2025 11:28:58.022 300   435.10
      300 435.10
      300 435.10
22/07/2025 11:28:24.965 300   435.10
      300 435.10
      300 435.10
22/07/2025 11:28:19.271 300   435.20
      300 435.20
      300 435.20
22/07/2025 11:28:14.753 1 000   435.20
      1 000 435.20
      1 000 435.20
22/07/2025 11:27:48.208 300   435.25
      300 435.25
      300 435.25
22/07/2025 11:27:33.637 300   435.25
      300 435.25
      300 435.25
22/07/2025 11:26:31.645 1   435.35
      1 435.35
      1 435.35
22/07/2025 11:24:29.147 3   435.20
      3 435.20
      3 435.20
22/07/2025 11:23:47.551 300   435.30
      300 435.30
      300 435.30
22/07/2025 11:23:44.766 7   435.35
      7 435.35
      7 435.35
22/07/2025 11:23:38.974 700   435.30
      700 435.30
      700 435.30
22/07/2025 11:23:27.105 500   435.30
      500 435.30
      500 435.30
22/07/2025 11:20:09.609 300   435.35
      300 435.35
      300 435.35
22/07/2025 11:19:39.747 1   435.30
      1 435.30
      1 435.30
22/07/2025 11:19:00.672 3   435.55
      3 435.55
      3 435.55
22/07/2025 11:17:49.253 124   435.25
      124 435.25
      124 435.25
22/07/2025 11:16:07.860 10   435.30
      10 435.30
      10 435.30
22/07/2025 11:14:54.223 11   435.30
      11 435.30
      11 435.30
22/07/2025 11:13:20.363 7   434.95
      7 434.95
      7 434.95
22/07/2025 11:12:56.715 2   435.00
      2 435.00
      2 435.00
22/07/2025 11:09:15.233 114   435.30
      114 435.30
      114 435.30
22/07/2025 11:07:11.534 12   434.95
      12 434.95
      12 434.95
22/07/2025 11:06:43.172 30   435.00
      30 435.00
      30 435.00
22/07/2025 11:03:27.214 30   435.20
      30 435.20
      28 435.20
      2 435.20
22/07/2025 11:03:08.945 300   435.00
      300 435.00
      300 435.00
22/07/2025 11:01:46.022 1   435.00
      1 435.00
      1 435.00
22/07/2025 11:00:47.796 3   435.05
      3 435.05
      3 435.05
22/07/2025 11:00:06.426 2   435.10
      2 435.10
      2 435.10
22/07/2025 11:00:00.823 30   435.40
      30 435.40
      30 435.40
22/07/2025 10:59:32.973 300   435.30
      300 435.30
      300 435.30
22/07/2025 10:57:41.851 47   435.00
      47 435.00
      47 435.00
22/07/2025 10:56:54.762 6   435.00
      6 435.00
      6 435.00
22/07/2025 10:56:04.463 1   435.30
      1 435.30
      1 435.30
22/07/2025 10:55:09.500 5   434.95
      5 434.95
      5 434.95
22/07/2025 10:54:46.171 1   435.20
      1 435.20
      1 435.20
22/07/2025 10:54:04.174 50   434.95
      50 434.95
      50 434.95
22/07/2025 10:54:02.541 9   434.95
      9 434.95
      9 434.95
22/07/2025 10:53:55.976 100   435.20
      100 435.20
      100 435.20
22/07/2025 10:52:54.225 50   435.00
      50 435.00
      50 435.00
22/07/2025 10:52:36.360 6   434.90
      6 434.90
      6 434.90
22/07/2025 10:52:31.734 1   434.95
      1 434.95
      1 434.95
22/07/2025 10:51:48.065 3   434.90
      3 434.90
      3 434.90
22/07/2025 10:51:23.028 5   434.90
      5 434.90
      5 434.90
22/07/2025 10:51:11.144 4   434.90
      4 434.90
      4 434.90
22/07/2025 10:50:58.289 10   434.90
      10 434.90
      10 434.90
22/07/2025 10:50:29.177 5   434.90
      5 434.90
      5 434.90
22/07/2025 10:50:25.705 27   434.95
      27 434.95
      27 434.95
22/07/2025 10:49:51.680 15   434.95
      15 434.95
      15 434.95
22/07/2025 10:48:06.920 16   434.85
      16 434.85
      16 434.85
22/07/2025 10:45:47.385 4   434.80
      4 434.80
      4 434.80
22/07/2025 10:44:25.387 30   434.75
      30 434.75
      30 434.75
22/07/2025 10:41:10.973 2   434.60
      2 434.60
      2 434.60
22/07/2025 10:38:23.353 10   434.85
      10 434.85
      10 434.85
22/07/2025 10:36:21.046 3   435.05
      3 435.05
      3 435.05
22/07/2025 10:36:15.055 2   434.80
      2 434.80
      2 434.80
22/07/2025 10:35:22.768 1   435.15
      1 435.15
      1 435.15
22/07/2025 10:35:07.688 20   434.95
      20 434.95
      20 434.95
22/07/2025 10:33:56.515 15   435.00
      15 435.00
      15 435.00
22/07/2025 10:33:56.443 4   435.00
      4 435.00
      4 435.00
22/07/2025 10:33:40.310 47   435.20
      47 435.20
      47 435.20
22/07/2025 10:32:00.628 44   435.10
      44 435.10
      44 435.10
22/07/2025 10:31:55.642 2   435.10
      2 435.10
      2 435.10
22/07/2025 10:30:45.946 60   435.15
      60 435.15
      60 435.15
22/07/2025 10:29:38.962 50   435.45
      50 435.45
      50 435.45
22/07/2025 10:29:22.978 1   435.20
      1 435.20
      1 435.20
22/07/2025 10:28:26.456 65   435.15
      65 435.15
      65 435.15
22/07/2025 10:26:22.404 310   435.10
      10 435.10
      300 435.10
      310 435.10
22/07/2025 10:24:47.962 50   435.40
      50 435.40
      50 435.40
22/07/2025 10:22:22.103 24   435.35
      24 435.35
      24 435.35
22/07/2025 10:22:18.160 5   435.40
      5 435.40
      5 435.40
22/07/2025 10:21:42.793 17   435.45
      17 435.45
      17 435.45
22/07/2025 10:21:22.350 300   435.40
      300 435.40
      300 435.40
22/07/2025 10:21:11.136 1   435.40
      1 435.40
      1 435.40
22/07/2025 10:20:05.924 2   435.65
      2 435.65
      2 435.65
22/07/2025 10:18:10.565 10   435.40
      10 435.40
      10 435.40
22/07/2025 10:14:46.369 35   435.55
      35 435.55
      35 435.55
22/07/2025 10:14:38.399 1   435.50
      1 435.50
      1 435.50
22/07/2025 10:11:25.027 5   435.35
      5 435.35
      5 435.35
22/07/2025 10:09:19.417 90   435.45
      90 435.45
      90 435.45
22/07/2025 10:08:36.238 5   435.70
      5 435.70
      5 435.70
22/07/2025 10:07:35.127 1   435.35
      1 435.35
      1 435.35
22/07/2025 10:05:49.413 14   435.35
      14 435.35
      14 435.35
22/07/2025 10:00:45.082 1   435.40
      1 435.40
      1 435.40
22/07/2025 09:57:12.588 1   435.75
      1 435.75
      1 435.75
22/07/2025 09:55:29.592 100   436.30
      100 436.30
      100 436.30
22/07/2025 09:54:41.834 10   436.55
      10 436.55
      10 436.55
22/07/2025 09:54:02.039 3   436.35
      3 436.35
      3 436.35
22/07/2025 09:51:32.146 4   436.35
      4 436.35
      4 436.35
22/07/2025 09:51:29.296 8   436.55
      8 436.55
      8 436.55
22/07/2025 09:51:01.714 1   436.55
      1 436.55
      1 436.55
22/07/2025 09:50:28.291 7   436.55
      7 436.55
      7 436.55
22/07/2025 09:49:11.056 4   436.55
      4 436.55
      4 436.55
22/07/2025 09:49:09.337 10   436.55
      10 436.55
      10 436.55
22/07/2025 09:48:25.956 3   436.25
      3 436.25
      3 436.25
22/07/2025 09:47:01.217 100   436.30
      100 436.30
      100 436.30
22/07/2025 09:46:01.983 7   436.30
      7 436.30
      7 436.30
22/07/2025 09:41:32.817 1   436.75
      1 436.75
      1 436.75
22/07/2025 09:40:46.752 6   436.65
      6 436.65
      6 436.65
22/07/2025 09:40:21.398 10   436.40
      10 436.40
      10 436.40
22/07/2025 09:40:20.001 100   436.40
      100 436.40
      100 436.40
22/07/2025 09:39:23.001 2   436.75
      2 436.75
      2 436.75
22/07/2025 09:38:08.251 3   436.40
      3 436.40
      3 436.40
22/07/2025 09:37:23.708 120   436.45
      120 436.45
      120 436.45
22/07/2025 09:37:19.556 4   436.45
      4 436.45
      4 436.45
22/07/2025 09:36:00.727 9   436.50
      9 436.50
      9 436.50
22/07/2025 09:35:35.407 15   436.40
      15 436.40
      15 436.40
22/07/2025 09:35:07.734 1   436.65
      1 436.65
      1 436.65
22/07/2025 09:34:32.001 10   436.35
      10 436.35
      10 436.35
22/07/2025 09:34:31.906 25   436.35
      25 436.35
      25 436.35
22/07/2025 09:34:11.767 6   436.35
      6 436.35
      6 436.35
22/07/2025 09:33:37.743 10   436.60
      10 436.60
      10 436.60
22/07/2025 09:31:08.529 11   436.35
      11 436.35
      11 436.35
22/07/2025 09:30:21.460 6   436.20
      6 436.20
      6 436.20
22/07/2025 09:30:00.965 1   436.50
      1 436.50
      1 436.50
22/07/2025 09:29:54.368 1   436.50
      1 436.50
      1 436.50
22/07/2025 09:29:19.435 20   436.50
      20 436.50
      20 436.50
22/07/2025 09:26:02.199 2   436.05
      2 436.05
      2 436.05
22/07/2025 09:23:26.731 10   436.00
      10 436.00
      10 436.00
22/07/2025 09:22:50.575 3   436.00
      3 436.00
      3 436.00
22/07/2025 09:22:13.608 35   436.30
      35 436.30
      35 436.30
22/07/2025 09:20:49.593 4   436.10
      1 436.10
      4 436.10
      3 436.10
22/07/2025 09:20:04.683 1   436.10
      1 436.10
      1 436.10
22/07/2025 09:18:00.876 3   436.50
      3 436.50
      3 436.50
22/07/2025 09:17:15.234 60   436.50
      60 436.50
      60 436.50
22/07/2025 09:16:38.037 25   436.15
      25 436.15
      25 436.15
22/07/2025 09:16:33.748 20   436.15
      20 436.15
      20 436.15
22/07/2025 09:16:28.147 3   436.15
      3 436.15
      3 436.15
22/07/2025 09:15:49.846 3   436.05
      3 436.05
      3 436.05
22/07/2025 09:15:03.192 5   436.35
      5 436.35
      5 436.35
22/07/2025 09:12:44.583 1   436.30
      1 436.30
      1 436.30
22/07/2025 09:11:50.239 1   435.90
      1 435.90
      1 435.90
22/07/2025 09:10:45.383 116   435.85
      116 435.85
      116 435.85
22/07/2025 09:10:42.447 116   435.80
      116 435.80
      116 435.80
22/07/2025 09:10:28.975 61   435.80
      61 435.80
      61 435.80
22/07/2025 09:10:28.471 61   435.80
      61 435.80
      61 435.80
22/07/2025 09:09:50.237 8   435.55
      5 435.55
      8 435.55
      3 435.55
22/07/2025 09:08:01.356 2   435.85
      2 435.85
      2 435.85
22/07/2025 09:06:46.309 8   436.40
      8 436.40
      8 436.40
22/07/2025 09:06:41.607 1   436.00
      1 436.00
      1 436.00
22/07/2025 09:05:50.556 15   435.90
      15 435.90
      15 435.90
22/07/2025 09:03:46.332 20   435.85
      20 435.85
      20 435.85
22/07/2025 09:00:18.900 152   435.85
      152 435.85
      152 435.85
22/07/2025 08:59:46.753 152   435.90
      152 435.90
      152 435.90
22/07/2025 08:59:43.708 15   435.95
      15 435.95
      15 435.95
22/07/2025 08:59:43.637 115   436.00
      115 436.00
      115 436.00
22/07/2025 08:57:57.013 6   436.40
      6 436.40
      6 436.40
22/07/2025 08:56:07.786 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:56:00.719 10   436.00
      10 436.00
      10 436.00
22/07/2025 08:55:49.982 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:55:29.798 30   436.00
      30 436.00
      30 436.00
22/07/2025 08:55:11.676 2   436.45
      2 436.45
      2 436.45
22/07/2025 08:51:50.970 2   436.45
      2 436.45
      2 436.45
22/07/2025 08:46:44.574 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:46:19.361 2   436.00
      2 436.00
      2 436.00
22/07/2025 08:43:44.657 1   436.45
      1 436.45
      1 436.45
22/07/2025 08:43:32.117 1   436.40
      1 436.40
      1 436.40
22/07/2025 08:37:28.018 2   436.00
      2 436.00
      2 436.00
22/07/2025 08:36:33.612 1   436.40
      1 436.40
      1 436.40
22/07/2025 08:35:51.549 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:35:39.988 55   436.00
      55 436.00
      55 436.00
22/07/2025 08:34:19.328 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:31:09.185 3   436.00
      3 436.00
      3 436.00
22/07/2025 08:30:58.315 2   436.35
      2 436.35
      2 436.35
22/07/2025 08:28:45.041 1   436.45
      1 436.45
      1 436.45
22/07/2025 08:26:21.349 15   436.40
      15 436.40
      15 436.40
22/07/2025 08:25:38.622 15   436.40
      15 436.40
      15 436.40
22/07/2025 08:25:23.362 1   436.00
      1 436.00
      1 436.00
22/07/2025 08:25:07.108 25   435.90
      25 435.90
      25 435.90
22/07/2025 08:23:55.704 1   435.90
      1 435.90
      1 435.90
22/07/2025 08:22:42.422 3   435.90
      3 435.90
      3 435.90
22/07/2025 08:18:39.132 10   436.35
      10 436.35
      10 436.35
22/07/2025 08:14:18.492 1   436.40
      1 436.40
      1 436.40
22/07/2025 08:13:11.899 9   435.90
      9 435.90
      9 435.90
22/07/2025 08:11:14.886 2   436.40
      2 436.40
      2 436.40
22/07/2025 08:08:06.045 15   435.50
      15 435.50
      15 435.50
22/07/2025 08:05:26.799 1   436.25
      1 436.25
      1 436.25
22/07/2025 08:03:35.925 1   436.30
      1 436.30
      1 436.30
22/07/2025 08:02:48.325 12   435.95
      12 435.95
      12 435.95
22/07/2025 08:02:44.598 5   435.35
      5 435.35
      5 435.35
22/07/2025 08:00:37.931 2   435.40
      2 435.40
      2 435.40
22/07/2025 08:00:15.221 6   436.30
      6 436.30
      5 436.30
      1 436.30
22/07/2025 07:59:21.095 92   435.90
      15 435.90
      77 435.90
      92 435.90
22/07/2025 07:56:45.812 2   435.45
      2 435.45
      2 435.45
22/07/2025 07:52:04.695 19   435.45
      15 435.45
      4 435.45
      19 435.45
22/07/2025 07:49:26.801 3   435.40
      3 435.40
      3 435.40
22/07/2025 07:48:28.352 10   435.50
      10 435.50
      10 435.50
22/07/2025 07:47:54.803 3   435.90
      3 435.90
      3 435.90
22/07/2025 07:47:19.130 6   435.25
      6 435.25
      6 435.25
22/07/2025 07:45:47.545 2   435.25
      2 435.25
      2 435.25
22/07/2025 07:45:16.820 50   435.45
      50 435.45
      50 435.45
22/07/2025 07:35:20.973 4   435.25
      4 435.25
      4 435.25
22/07/2025 07:31:01.948 1   435.10
      1 435.10
      1 435.10
22/07/2025 07:30:51.547 107   435.80
      17 435.80
      3 435.80
      10 435.80
      2 435.80
      75 435.80
      1 435.80
      6 435.80
      25 435.80
      6 435.80
      2 435.80
      50 435.80
      1 435.80
      16 435.80
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)