Tradegate Exchange

Microsoft Corp.

1393

1132

403.10

Date	Time	Volume	Order Volume	Price
15/12/2025	19:32:51.254	75		403.10
			75	403.10
			75	403.10
15/12/2025	19:32:36.876	4		403.10
			4	403.10
			4	403.10
15/12/2025	19:32:23.153	81		403.15
			81	403.15
			81	403.15
15/12/2025	19:31:14.505	1		403.25
			1	403.25
			1	403.25
15/12/2025	19:29:27.967	12		403.25
			12	403.25
			12	403.25
15/12/2025	19:29:00.042	1		403.30
			1	403.30
			1	403.30
15/12/2025	19:28:25.987	7		403.20
			7	403.20
			7	403.20
15/12/2025	19:28:12.945	1		403.30
			1	403.30
			1	403.30
15/12/2025	19:27:42.994	3		403.05
			3	403.05
			3	403.05
15/12/2025	19:27:15.792	5		403.20
			5	403.20
			5	403.20
15/12/2025	19:26:03.824	2		403.40
			2	403.40
			2	403.40
15/12/2025	19:23:46.543	6		403.50
			6	403.50
			6	403.50
15/12/2025	19:22:12.950	50		403.40
			50	403.40
			50	403.40
15/12/2025	19:22:11.898	1		403.55
			1	403.55
			1	403.55
15/12/2025	19:20:36.000	2		403.80
			2	403.80
			2	403.80
15/12/2025	19:20:01.207	3		403.60
			3	403.60
			3	403.60
15/12/2025	19:19:43.287	1		403.80
			1	403.80
			1	403.80
15/12/2025	19:18:32.611	10		403.75
			10	403.75
			10	403.75
15/12/2025	19:15:44.664	1		404.30
			1	404.30
			1	404.30
15/12/2025	19:14:38.422	15		404.25
			15	404.25
			15	404.25
15/12/2025	19:14:05.035	30		404.10
			30	404.10
			30	404.10
15/12/2025	19:12:37.628	325		404.10
			325	404.10
			325	404.10
15/12/2025	19:11:56.153	1		404.10
			1	404.10
			1	404.10
15/12/2025	19:11:08.572	1		404.15
			1	404.15
			1	404.15
15/12/2025	19:10:25.576	4		403.90
			4	403.90
			4	403.90
15/12/2025	19:07:36.450	15		404.05
			15	404.05
			15	404.05
15/12/2025	19:07:10.547	5		404.20
			5	404.20
			5	404.20
15/12/2025	19:06:31.611	25		404.00
			25	404.00
			25	404.00
15/12/2025	19:04:59.793	10		404.00
			10	404.00
			10	404.00
15/12/2025	19:04:24.416	40		404.20
			40	404.20
			40	404.20
15/12/2025	19:00:41.459	3		403.80
			3	403.80
			3	403.80
15/12/2025	18:59:34.475	3		403.50
			3	403.50
			3	403.50
15/12/2025	18:57:39.271	1		403.40
			1	403.40
			1	403.40
15/12/2025	18:56:00.662	300		403.60
			300	403.60
			300	403.60
15/12/2025	18:55:34.476	37		403.25
			37	403.25
			37	403.25
15/12/2025	18:55:19.547	5		403.30
			5	403.30
			5	403.30
15/12/2025	18:54:20.340	15		403.65
			15	403.65
			15	403.65
15/12/2025	18:54:13.644	1		403.65
			1	403.65
			1	403.65
15/12/2025	18:52:44.101	1		403.40
			1	403.40
			1	403.40
15/12/2025	18:52:20.101	3		403.45
			3	403.45
			3	403.45
15/12/2025	18:52:06.340	4		403.20
			4	403.20
			4	403.20
15/12/2025	18:48:37.772	1		403.90
			1	403.90
			1	403.90
15/12/2025	18:48:28.273	10		404.05
			10	404.05
			10	404.05
15/12/2025	18:48:03.066	1		404.05
			1	404.05
			1	404.05
15/12/2025	18:46:17.652	5		404.30
			5	404.30
			5	404.30
15/12/2025	18:45:39.829	6		404.40
			6	404.40
			6	404.40
15/12/2025	18:44:42.407	14		404.30
			14	404.30
			14	404.30
15/12/2025	18:44:15.627	75		404.35
			75	404.35
			75	404.35
15/12/2025	18:43:55.389	1		404.40
			1	404.40
			1	404.40
15/12/2025	18:43:35.161	1		404.20
			1	404.20
			1	404.20
15/12/2025	18:42:17.182	10		404.35
			10	404.35
			10	404.35
15/12/2025	18:40:31.394	2		404.20
			2	404.20
			2	404.20
15/12/2025	18:39:59.162	3		403.95
			3	403.95
			3	403.95
15/12/2025	18:39:27.662	2		404.10
			2	404.10
			2	404.10
15/12/2025	18:38:36.617	4		404.00
			4	404.00
			4	404.00
15/12/2025	18:38:13.489	13		403.85
			13	403.85
			13	403.85
15/12/2025	18:38:05.779	7		404.00
			7	404.00
			7	404.00
15/12/2025	18:35:27.720	15		403.70
			15	403.70
			15	403.70
15/12/2025	18:34:04.098	5		403.55
			5	403.55
			5	403.55
15/12/2025	18:32:39.182	1		403.75
			1	403.75
			1	403.75
15/12/2025	18:32:14.706	14		403.80
			14	403.80
			14	403.80
15/12/2025	18:30:58.888	100		403.85
			100	403.85
			100	403.85
15/12/2025	18:30:16.019	10		403.90
			10	403.90
			10	403.90
15/12/2025	18:30:00.379	8		403.65
			8	403.65
			8	403.65
15/12/2025	18:29:36.708	3		403.90
			3	403.90
			3	403.90
15/12/2025	18:29:09.553	2		403.90
			2	403.90
			2	403.90
15/12/2025	18:28:44.473	2		403.60
			2	403.60
			2	403.60
15/12/2025	18:28:16.669	2		403.85
			2	403.85
			2	403.85
15/12/2025	18:27:09.082	1		403.85
			1	403.85
			1	403.85
15/12/2025	18:26:51.677	2		403.75
			2	403.75
			2	403.75
15/12/2025	18:26:51.213	18		403.75
			18	403.75
			18	403.75
15/12/2025	18:26:10.548	5		403.85
			5	403.85
			5	403.85
15/12/2025	18:25:40.020	2		403.60
			2	403.60
			2	403.60
15/12/2025	18:24:55.257	1		403.75
			1	403.75
			1	403.75
15/12/2025	18:24:05.520	1		403.80
			1	403.80
			1	403.80
15/12/2025	18:24:01.753	5		403.80
			5	403.80
			5	403.80
15/12/2025	18:23:15.209	10		403.75
			10	403.75
			10	403.75
15/12/2025	18:23:00.302	1		403.85
			1	403.85
			1	403.85
15/12/2025	18:21:32.276	15		403.60
			15	403.60
			15	403.60
15/12/2025	18:21:17.711	5		403.50
			5	403.50
			5	403.50
15/12/2025	18:19:56.365	4		403.50
			4	403.50
			4	403.50
15/12/2025	18:17:49.224	4		403.80
			4	403.80
			4	403.80
15/12/2025	18:15:42.187	2		403.40
			2	403.40
			2	403.40
15/12/2025	18:15:20.349	4		403.45
			4	403.45
			4	403.45
15/12/2025	18:14:46.718	2		403.65
			2	403.65
			2	403.65
15/12/2025	18:14:27.116	21		403.60
			21	403.60
			21	403.60
15/12/2025	18:14:14.092	10		403.80
			10	403.80
			10	403.80
15/12/2025	18:14:04.645	1		403.90
			1	403.90
			1	403.90
15/12/2025	18:13:22.387	5		403.85
			5	403.85
			5	403.85
15/12/2025	18:13:08.652	1		403.80
			1	403.80
			1	403.80
15/12/2025	18:12:43.564	20		403.70
			20	403.70
			20	403.70
15/12/2025	18:12:35.328	1		403.65
			1	403.65
			1	403.65
15/12/2025	18:12:30.098	3		403.55
			3	403.55
			3	403.55
15/12/2025	18:11:56.987	1		403.75
			1	403.75
			1	403.75
15/12/2025	18:11:35.069	5		404.05
			5	404.05
			5	404.05
15/12/2025	18:11:07.881	1		404.05
			1	404.05
			1	404.05
15/12/2025	18:10:58.779	8		404.05
			8	404.05
			8	404.05
15/12/2025	18:07:23.255	1		403.80
			1	403.80
			1	403.80
15/12/2025	18:07:21.934	1		403.80
			1	403.80
			1	403.80
15/12/2025	18:07:21.340	20		403.60
			20	403.60
			20	403.60
15/12/2025	18:07:18.600	5		403.80
			5	403.80
			5	403.80
15/12/2025	18:06:49.230	20		403.70
			20	403.70
			20	403.70
15/12/2025	18:05:52.361	2		403.65
			2	403.65
			2	403.65
15/12/2025	18:05:07.596	7		403.50
			7	403.50
			7	403.50
15/12/2025	18:01:31.155	3		403.55
			3	403.55
			3	403.55
15/12/2025	18:00:45.603	5		403.50
			5	403.50
			5	403.50
15/12/2025	17:59:29.083	10		403.40
			10	403.40
			10	403.40
15/12/2025	17:59:04.719	1		403.15
			1	403.15
			1	403.15
15/12/2025	17:57:47.658	4		403.35
			4	403.35
			4	403.35
15/12/2025	17:57:45.640	1		403.30
			1	403.30
			1	403.30
15/12/2025	17:56:06.971	19		403.35
			19	403.35
			19	403.35
15/12/2025	17:55:45.905	10		403.80
			10	403.80
			10	403.80
15/12/2025	17:55:09.160	1		403.70
			1	403.70
			1	403.70
15/12/2025	17:54:09.960	3		403.55
			3	403.55
			3	403.55
15/12/2025	17:53:38.671	5		403.45
			5	403.45
			5	403.45
15/12/2025	17:52:41.888	3		403.40
			3	403.40
			3	403.40
15/12/2025	17:52:32.264	10		403.45
			10	403.45
			10	403.45
15/12/2025	17:52:29.813	1		403.45
			1	403.45
			1	403.45
15/12/2025	17:51:03.620	3		403.40
			3	403.40
			3	403.40
15/12/2025	17:49:00.118	3		403.00
			3	403.00
			3	403.00
15/12/2025	17:48:54.712	2		403.25
			2	403.25
			2	403.25
15/12/2025	17:48:44.355	18		403.30
			18	403.30
			18	403.30
15/12/2025	17:48:10.035	1		403.15
			1	403.15
			1	403.15
15/12/2025	17:48:08.129	2		403.15
			2	403.15
			2	403.15
15/12/2025	17:47:34.919	2		402.85
			2	402.85
			2	402.85
15/12/2025	17:46:47.157	1		403.00
			1	403.00
			1	403.00
15/12/2025	17:46:11.409	6		402.90
			6	402.90
			6	402.90
15/12/2025	17:46:00.520	3		402.95
			3	402.95
			3	402.95
15/12/2025	17:45:49.026	40		402.90
			40	402.90
			40	402.90
15/12/2025	17:45:40.090	1		403.05
			1	403.05
			1	403.05
15/12/2025	17:45:31.666	10		402.85
			10	402.85
			10	402.85
15/12/2025	17:44:57.273	100		402.85
			100	402.85
			100	402.85
15/12/2025	17:44:34.804	10		403.00
			10	403.00
			10	403.00
15/12/2025	17:44:23.990	1		403.20
			1	403.20
			1	403.20
15/12/2025	17:43:43.131	1		403.05
			1	403.05
			1	403.05
15/12/2025	17:43:04.141	5		403.15
			5	403.15
			5	403.15
15/12/2025	17:42:23.211	1		403.15
			1	403.15
			1	403.15
15/12/2025	17:41:59.606	3		403.00
			3	403.00
			3	403.00
15/12/2025	17:41:10.198	3		403.50
			3	403.50
			3	403.50
15/12/2025	17:40:34.168	2		403.25
			2	403.25
			2	403.25
15/12/2025	17:40:02.810	1		403.45
			1	403.45
			1	403.45
15/12/2025	17:39:30.761	8		403.45
			8	403.45
			8	403.45
15/12/2025	17:38:28.000	25		403.25
			25	403.25
			25	403.25
15/12/2025	17:38:08.802	5		403.40
			5	403.40
			5	403.40
15/12/2025	17:37:38.396	8		403.25
			8	403.25
			8	403.25
15/12/2025	17:37:12.085	6		403.40
			6	403.40
			6	403.40
15/12/2025	17:36:43.203	11		403.50
			11	403.50
			11	403.50
15/12/2025	17:36:16.120	1		403.75
			1	403.75
			1	403.75
15/12/2025	17:35:13.071	40		403.75
			40	403.75
			40	403.75
15/12/2025	17:35:00.984	40		403.60
			40	403.60
			40	403.60
15/12/2025	17:34:53.597	5		403.85
			5	403.85
			5	403.85
15/12/2025	17:34:22.030	1		403.75
			1	403.75
			1	403.75
15/12/2025	17:33:56.570	1		403.70
			1	403.70
			1	403.70
15/12/2025	17:33:31.608	2		403.80
			2	403.80
			2	403.80
15/12/2025	17:31:53.303	2		403.85
			2	403.85
			2	403.85
15/12/2025	17:30:35.778	22		404.20
			22	404.20
			22	404.20
15/12/2025	17:30:33.098	2		404.25
			2	404.25
			2	404.25
15/12/2025	17:28:58.612	1		404.30
			1	404.30
			1	404.30
15/12/2025	17:28:25.238	6		404.20
			6	404.20
			6	404.20
15/12/2025	17:26:30.469	3		404.05
			3	404.05
			3	404.05
15/12/2025	17:26:22.214	8		404.25
			8	404.25
			8	404.25
15/12/2025	17:25:49.558	6		404.15
			6	404.15
			6	404.15
15/12/2025	17:25:36.136	40		404.25
			40	404.25
			40	404.25
15/12/2025	17:25:06.956	6		404.20
			6	404.20
			6	404.20
15/12/2025	17:25:02.304	25		404.15
			25	404.15
			25	404.15
15/12/2025	17:24:12.827	4		404.05
			4	404.05
			4	404.05
15/12/2025	17:23:34.292	1		404.00
			1	404.00
			1	404.00
15/12/2025	17:22:49.866	1		403.95
			1	403.95
			1	403.95
15/12/2025	17:22:00.812	25		403.85
			25	403.85
			25	403.85
15/12/2025	17:21:35.685	10		403.80
			10	403.80
			10	403.80
15/12/2025	17:21:08.092	9		403.80
			9	403.80
			9	403.80
15/12/2025	17:20:44.114	10		403.95
			10	403.95
			10	403.95
15/12/2025	17:20:27.677	2		403.80
			2	403.80
			2	403.80
15/12/2025	17:20:10.243	1		404.15
			1	404.15
			1	404.15
15/12/2025	17:20:01.783	2		404.10
			2	404.10
			2	404.10
15/12/2025	17:19:55.777	5		403.85
			5	403.85
			5	403.85
15/12/2025	17:19:38.194	3		403.90
			3	403.90
			3	403.90
15/12/2025	17:18:48.617	1		403.85
			1	403.85
			1	403.85
15/12/2025	17:18:37.381	9		403.80
			9	403.80
			9	403.80
15/12/2025	17:18:24.860	1		403.90
			1	403.90
			1	403.90
15/12/2025	17:17:58.784	100		403.70
			100	403.70
			100	403.70
15/12/2025	17:17:47.269	410		403.70
			410	403.70
			410	403.70
15/12/2025	17:17:11.176	13		403.55
			13	403.55
			13	403.55
15/12/2025	17:17:05.168	1		403.70
			1	403.70
			1	403.70
15/12/2025	17:16:40.398	3		403.50
			3	403.50
			3	403.50
15/12/2025	17:16:28.569	6		403.30
			6	403.30
			6	403.30
15/12/2025	17:15:50.452	12		403.25
			12	403.25
			12	403.25
15/12/2025	17:15:17.453	5		402.75
			5	402.75
			5	402.75
15/12/2025	17:14:04.613	6		402.70
			6	402.70
			6	402.70
15/12/2025	17:13:30.379	3		402.80
			3	402.80
			3	402.80
15/12/2025	17:13:16.124	1		402.85
			1	402.85
			1	402.85
15/12/2025	17:13:14.778	75		402.75
			75	402.75
			75	402.75
15/12/2025	17:12:48.758	1		402.90
			1	402.90
			1	402.90
15/12/2025	17:11:26.139	21		402.90
			21	402.90
			21	402.90
15/12/2025	17:11:13.537	10		402.90
			10	402.90
			10	402.90
15/12/2025	17:11:00.173	10		402.85
			10	402.85
			10	402.85
15/12/2025	17:10:44.078	1		403.05
			1	403.05
			1	403.05
15/12/2025	17:10:15.905	10		403.25
			10	403.25
			10	403.25
15/12/2025	17:09:38.833	15		403.40
			15	403.40
			15	403.40
15/12/2025	17:07:45.064	13		403.10
			13	403.10
			13	403.10
15/12/2025	17:07:05.487	10		403.05
			10	403.05
			10	403.05
15/12/2025	17:06:53.057	12		403.00
			12	403.00
			12	403.00
15/12/2025	17:06:24.865	35		403.05
			35	403.05
			35	403.05
15/12/2025	17:05:57.345	1		403.00
			1	403.00
			1	403.00
15/12/2025	17:05:06.653	92		402.80
			92	402.80
			92	402.80
15/12/2025	17:04:59.409	3		402.90
			3	402.90
			3	402.90
15/12/2025	17:04:43.381	3		402.60
			3	402.60
			3	402.60
15/12/2025	17:03:25.822	7		402.75
			7	402.75
			7	402.75
15/12/2025	17:02:46.227	4		402.60
			4	402.60
			4	402.60
15/12/2025	17:02:30.979	1		402.70
			1	402.70
			1	402.70
15/12/2025	17:02:29.372	3		402.55
			3	402.55
			3	402.55
15/12/2025	17:02:15.382	3		402.65
			3	402.65
			3	402.65
15/12/2025	17:00:31.406	6		403.25
			6	403.25
			6	403.25
15/12/2025	17:00:10.482	1		403.15
			1	403.15
			1	403.15
15/12/2025	16:59:28.221	1		403.10
			1	403.10
			1	403.10
15/12/2025	16:57:37.339	113		403.00
			13	403.00
			100	403.00
			113	403.00
15/12/2025	16:57:08.609	2		403.25
			2	403.25
			2	403.25
15/12/2025	16:57:00.261	6		403.30
			6	403.30
			6	403.30
15/12/2025	16:54:47.786	1		403.30
			1	403.30
			1	403.30
15/12/2025	16:54:07.334	5		403.15
			5	403.15
			5	403.15
15/12/2025	16:54:03.358	5		403.05
			5	403.05
			5	403.05
15/12/2025	16:53:21.098	12		403.10
			12	403.10
			12	403.10
15/12/2025	16:52:48.616	7		403.50
			7	403.50
			7	403.50
15/12/2025	16:52:14.627	2		403.60
			2	403.60
			2	403.60
15/12/2025	16:51:46.625	1		403.50
			1	403.50
			1	403.50
15/12/2025	16:51:44.534	1		403.50
			1	403.50
			1	403.50
15/12/2025	16:51:15.652	6		403.55
			6	403.55
			6	403.55
15/12/2025	16:51:01.834	3		403.50
			3	403.50
			3	403.50
15/12/2025	16:50:19.889	5		403.50
			5	403.50
			5	403.50
15/12/2025	16:50:01.040	3		403.60
			3	403.60
			3	403.60
15/12/2025	16:49:31.240	1		403.60
			1	403.60
			1	403.60
15/12/2025	16:49:01.047	1		403.55
			1	403.55
			1	403.55
15/12/2025	16:48:41.047	10		403.70
			10	403.70
			10	403.70
15/12/2025	16:47:50.706	12		403.70
			12	403.70
			12	403.70
15/12/2025	16:47:44.560	1		403.65
			1	403.65
			1	403.65
15/12/2025	16:47:44.315	8		403.45
			8	403.45
			8	403.45
15/12/2025	16:47:41.850	1		403.60
			1	403.60
			1	403.60
15/12/2025	16:47:17.660	200		403.65
			200	403.65
			200	403.65
15/12/2025	16:47:06.192	12		403.80
			12	403.80
			12	403.80
15/12/2025	16:46:49.267	3		403.70
			3	403.70
			3	403.70
15/12/2025	16:45:54.278	88		403.50
			88	403.50
			88	403.50
15/12/2025	16:44:55.975	2		403.55
			2	403.55
			2	403.55
15/12/2025	16:44:55.485	77		403.30
			77	403.30
			77	403.30
15/12/2025	16:44:37.245	13		403.35
			13	403.35
			13	403.35
15/12/2025	16:44:01.754	6		403.20
			6	403.20
			6	403.20
15/12/2025	16:43:16.980	5		403.30
			5	403.30
			5	403.30
15/12/2025	16:42:59.986	3		403.15
			3	403.15
			3	403.15
15/12/2025	16:42:52.134	2		403.30
			2	403.30
			2	403.30
15/12/2025	16:42:48.815	1		403.30
			1	403.30
			1	403.30
15/12/2025	16:42:14.507	1		403.35
			1	403.35
			1	403.35
15/12/2025	16:42:10.484	1		403.45
			1	403.45
			1	403.45
15/12/2025	16:41:57.509	1		403.40
			1	403.40
			1	403.40
15/12/2025	16:41:46.641	26		403.15
			26	403.15
			26	403.15
15/12/2025	16:41:39.399	5		403.05
			5	403.05
			5	403.05
15/12/2025	16:41:11.943	10		403.00
			10	403.00
			10	403.00
15/12/2025	16:39:05.941	5		403.10
			5	403.10
			5	403.10
15/12/2025	16:38:30.816	3		403.25
			3	403.25
			3	403.25
15/12/2025	16:38:07.779	1		403.25
			1	403.25
			1	403.25
15/12/2025	16:37:44.049	3		403.10
			3	403.10
			3	403.10
15/12/2025	16:37:08.386	37		402.75
			37	402.75
			37	402.75
15/12/2025	16:36:56.713	1		403.00
			1	403.00
			1	403.00
15/12/2025	16:36:31.445	1		402.95
			1	402.95
			1	402.95
15/12/2025	16:36:22.862	40		403.00
			40	403.00
			40	403.00
15/12/2025	16:36:21.692	10		403.25
			10	403.25
			10	403.25
15/12/2025	16:36:18.989	4		403.30
			4	403.30
			4	403.30
15/12/2025	16:36:08.733	250		403.20
			250	403.20
			250	403.20
15/12/2025	16:34:46.030	10		403.55
			10	403.55
			10	403.55
15/12/2025	16:33:53.390	1		403.45
			1	403.45
			1	403.45
15/12/2025	16:33:08.925	75		403.00
			75	403.00
			75	403.00
15/12/2025	16:33:07.354	1		403.25
			1	403.25
			1	403.25
15/12/2025	16:33:07.080	1		403.25
			1	403.25
			1	403.25
15/12/2025	16:32:30.774	3		403.30
			3	403.30
			3	403.30
15/12/2025	16:32:19.631	50		403.10
			50	403.10
			50	403.10
15/12/2025	16:32:09.545	1		403.15
			1	403.15
			1	403.15
15/12/2025	16:32:09.007	12		402.90
			12	402.90
			12	402.90
15/12/2025	16:32:06.530	1		403.10
			1	403.10
			1	403.10
15/12/2025	16:31:53.254	77		402.90
			77	402.90
			77	402.90
15/12/2025	16:31:51.634	1		403.05
			1	403.05
			1	403.05
15/12/2025	16:31:44.794	1		403.00
			1	403.00
			1	403.00
15/12/2025	16:31:37.452	15		402.80
			15	402.80
			15	402.80
15/12/2025	16:31:01.959	2		402.45
			2	402.45
			2	402.45
15/12/2025	16:31:01.220	135		402.45
			135	402.45
			135	402.45
15/12/2025	16:30:57.213	10		402.50
			10	402.50
			10	402.50
15/12/2025	16:30:32.159	2		402.65
			2	402.65
			2	402.65
15/12/2025	16:30:23.446	10		402.55
			10	402.55
			10	402.55
15/12/2025	16:30:03.180	12		402.05
			12	402.05
			12	402.05
15/12/2025	16:30:00.347	3		402.15
			3	402.15
			3	402.15
15/12/2025	16:29:55.606	6		402.20
			6	402.20
			6	402.20
15/12/2025	16:29:36.198	1		402.20
			1	402.20
			1	402.20
15/12/2025	16:29:11.915	26		402.00
			26	402.00
			26	402.00
15/12/2025	16:29:09.053	10		402.15
			10	402.15
			10	402.15
15/12/2025	16:28:59.471	1		402.45
			1	402.45
			1	402.45
15/12/2025	16:28:48.490	20		402.30
			20	402.30
			20	402.30
15/12/2025	16:28:26.287	4		402.40
			4	402.40
			4	402.40
15/12/2025	16:28:23.849	2		402.40
			2	402.40
			2	402.40
15/12/2025	16:27:56.880	1		402.35
			1	402.35
			1	402.35
15/12/2025	16:27:34.121	1		402.30
			1	402.30
			1	402.30
15/12/2025	16:27:28.006	1		402.25
			1	402.25
			1	402.25
15/12/2025	16:27:10.832	3		401.95
			3	401.95
			3	401.95
15/12/2025	16:26:59.811	3		401.90
			3	401.90
			3	401.90
15/12/2025	16:26:44.337	50		402.00
			50	402.00
			50	402.00
15/12/2025	16:26:43.110	1		402.10
			1	402.10
			1	402.10
15/12/2025	16:26:40.355	4		402.05
			4	402.05
			4	402.05
15/12/2025	16:26:21.581	40		401.85
			40	401.85
			40	401.85
15/12/2025	16:26:17.502	50		401.85
			50	401.85
			50	401.85
15/12/2025	16:26:15.868	24		401.85
			24	401.85
			20	401.85
			4	401.85
15/12/2025	16:26:15.797	23		401.85
			23	401.85
			23	401.85
15/12/2025	16:26:14.428	1		402.00
			1	402.00
			1	402.00
15/12/2025	16:25:57.305	75		401.90
			75	401.90
			75	401.90
15/12/2025	16:25:56.795	40		402.00
			40	402.00
			40	402.00
15/12/2025	16:25:56.170	1		402.00
			1	402.00
			1	402.00
15/12/2025	16:25:56.122	100		402.00
			100	402.00
			100	402.00
15/12/2025	16:25:39.796	5		402.00
			5	402.00
			5	402.00
15/12/2025	16:25:32.823	14		401.90
			14	401.90
			14	401.90
15/12/2025	16:25:32.736	28		401.90
			8	401.90
			10	401.90
			10	401.90
			18	401.90
			10	401.90
15/12/2025	16:25:32.552	192		402.00
			10	402.00
			124	402.00
			10	402.00
			12	402.00
			192	402.00
			3	402.00
			2	402.00
			2	402.00
			3	402.00
			10	402.00
			8	402.00
			3	402.00
			5	402.00
15/12/2025	16:24:26.013	30		402.35
			30	402.35
			30	402.35
15/12/2025	16:24:09.729	15		402.50
			10	402.50
			15	402.50
			5	402.50
15/12/2025	16:24:03.198	1		402.65
			1	402.65
			1	402.65
15/12/2025	16:23:54.819	5		402.70
			5	402.70
			5	402.70
15/12/2025	16:23:21.933	1		402.85
			1	402.85
			1	402.85
15/12/2025	16:23:10.839	200		402.90
			200	402.90
			200	402.90
15/12/2025	16:22:54.018	16		402.75
			16	402.75
			16	402.75
15/12/2025	16:22:37.215	19		402.90
			19	402.90
			19	402.90
15/12/2025	16:22:25.803	40		402.95
			40	402.95
			40	402.95
15/12/2025	16:22:00.615	3		403.15
			3	403.15
			3	403.15
15/12/2025	16:21:49.226	5		403.10
			5	403.10
			5	403.10
15/12/2025	16:21:40.469	1		403.20
			1	403.20
			1	403.20

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 561.50
Ask: 1 563.50
Volume: 44 451
-3.55%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 19:34:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice