Tradegate Exchange

Microsoft Corp.

246

235

421.75

Date	Time	Volume	Order Volume	Price
04/07/2025	13:46:33.495	1		421.75
			1	421.75
			1	421.75
04/07/2025	13:45:59.324	2		421.75
			2	421.75
			2	421.75
04/07/2025	13:42:38.446	75		421.65
			75	421.65
			75	421.65
04/07/2025	13:42:09.839	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:41:13.718	13		421.65
			13	421.65
			13	421.65
04/07/2025	13:40:43.266	7		421.65
			7	421.65
			7	421.65
04/07/2025	13:39:18.081	1		421.90
			1	421.90
			1	421.90
04/07/2025	13:38:44.828	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:34:02.976	84		421.90
			84	421.90
			84	421.90
04/07/2025	13:34:01.487	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:31:33.403	3		421.90
			3	421.90
			3	421.90
04/07/2025	13:30:23.606	5		421.85
			5	421.85
			5	421.85
04/07/2025	13:29:42.640	1		421.85
			1	421.85
			1	421.85
04/07/2025	13:27:43.474	1		421.95
			1	421.95
			1	421.95
04/07/2025	13:24:58.145	5		421.95
			5	421.95
			5	421.95
04/07/2025	13:21:43.754	2		421.50
			2	421.50
			2	421.50
04/07/2025	13:18:28.033	2		421.55
			2	421.55
			2	421.55
04/07/2025	13:13:44.678	10		421.45
			10	421.45
			10	421.45
04/07/2025	13:12:51.531	50		421.90
			50	421.90
			50	421.90
04/07/2025	13:11:24.354	3		421.45
			3	421.45
			3	421.45
04/07/2025	13:10:16.664	12		421.85
			12	421.85
			12	421.85
04/07/2025	13:08:24.984	10		421.45
			10	421.45
			10	421.45
04/07/2025	13:07:01.758	150		421.50
			150	421.50
			150	421.50
04/07/2025	13:06:47.538	150		421.55
			150	421.55
			150	421.55
04/07/2025	13:06:11.688	12		421.55
			12	421.55
			12	421.55
04/07/2025	13:06:00.606	1		421.55
			1	421.55
			1	421.55
04/07/2025	13:05:28.784	150		421.85
			150	421.85
			150	421.85
04/07/2025	13:04:57.679	150		421.75
			150	421.75
			150	421.75
04/07/2025	13:03:51.162	150		421.45
			150	421.45
			150	421.45
04/07/2025	13:03:29.767	22		421.15
			22	421.15
			22	421.15
04/07/2025	13:03:04.576	150		421.30
			150	421.30
			150	421.30
04/07/2025	13:01:53.474	5		421.30
			5	421.30
			5	421.30
04/07/2025	12:51:48.208	5		421.25
			5	421.25
			5	421.25
04/07/2025	12:51:05.988	20		421.25
			20	421.25
			20	421.25
04/07/2025	12:48:55.179	1		421.40
			1	421.40
			1	421.40
04/07/2025	12:47:30.768	4		421.40
			4	421.40
			4	421.40
04/07/2025	12:41:46.111	30		421.40
			30	421.40
			30	421.40
04/07/2025	12:40:27.385	10		421.45
			10	421.45
			10	421.45
04/07/2025	12:39:23.992	5		421.80
			5	421.80
			5	421.80
04/07/2025	12:36:41.799	1		421.45
			1	421.45
			1	421.45
04/07/2025	12:34:44.909	2		421.65
			2	421.65
			2	421.65
04/07/2025	12:30:44.473	5		421.65
			5	421.65
			5	421.65
04/07/2025	12:29:55.623	10		421.40
			10	421.40
			10	421.40
04/07/2025	12:28:52.218	10		421.40
			10	421.40
			10	421.40
04/07/2025	12:27:44.644	1		421.65
			1	421.65
			1	421.65
04/07/2025	12:27:31.596	1		421.65
			1	421.65
			1	421.65
04/07/2025	12:27:07.606	2		421.40
			2	421.40
			2	421.40
04/07/2025	12:26:46.514	4		421.40
			4	421.40
			4	421.40
04/07/2025	12:26:37.608	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:25:29.161	24		421.70
			24	421.70
			24	421.70
04/07/2025	12:25:05.147	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:22:10.296	9		421.40
			9	421.40
			9	421.40
04/07/2025	12:21:24.470	8		421.75
			8	421.75
			8	421.75
04/07/2025	12:17:01.253	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:16:37.005	2		421.75
			2	421.75
			2	421.75
04/07/2025	12:16:14.293	28		421.75
			28	421.75
			28	421.75
04/07/2025	12:15:29.851	75		421.40
			75	421.40
			75	421.40
04/07/2025	12:14:21.477	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:10:21.718	12		421.75
			12	421.75
			12	421.75
04/07/2025	12:09:41.693	3		421.40
			3	421.40
			3	421.40
04/07/2025	12:08:41.359	12		421.40
			12	421.40
			12	421.40
04/07/2025	12:07:47.569	5		421.45
			5	421.45
			5	421.45
04/07/2025	12:07:20.265	52		421.45
			52	421.45
			52	421.45
04/07/2025	12:06:43.338	63		421.45
			63	421.45
			63	421.45
04/07/2025	12:05:53.164	10		421.45
			10	421.45
			1	421.45
			9	421.45
04/07/2025	12:05:50.469	12		421.75
			12	421.75
			12	421.75
04/07/2025	12:02:08.031	50		421.80
			50	421.80
			50	421.80
04/07/2025	12:01:30.337	10		421.45
			10	421.45
			10	421.45
04/07/2025	12:00:51.310	33		421.80
			33	421.80
			33	421.80
04/07/2025	11:58:45.439	23		421.40
			23	421.40
			23	421.40
04/07/2025	11:58:23.601	1		421.75
			1	421.75
			1	421.75
04/07/2025	11:55:14.284	1		421.55
			1	421.55
			1	421.55
04/07/2025	11:52:29.721	100		421.50
			100	421.50
			100	421.50
04/07/2025	11:52:04.174	56		421.85
			56	421.85
			56	421.85
04/07/2025	11:51:59.685	1		421.85
			1	421.85
			1	421.85
04/07/2025	11:51:06.824	10		421.50
			10	421.50
			10	421.50
04/07/2025	11:48:37.770	2		421.65
			2	421.65
			2	421.65
04/07/2025	11:43:48.210	250		421.50
			250	421.50
			250	421.50
04/07/2025	11:43:44.216	150		421.45
			150	421.45
			150	421.45
04/07/2025	11:43:15.033	150		421.50
			150	421.50
			150	421.50
04/07/2025	11:40:03.869	3		421.75
			3	421.75
			3	421.75
04/07/2025	11:36:20.161	30		421.50
			30	421.50
			30	421.50
04/07/2025	11:29:57.547	25		421.75
			25	421.75
			25	421.75
04/07/2025	11:28:58.408	10		421.90
			10	421.90
			10	421.90
04/07/2025	11:26:48.897	2		421.50
			2	421.50
			2	421.50
04/07/2025	11:26:29.299	1		421.50
			1	421.50
			1	421.50
04/07/2025	11:25:44.868	6		421.50
			6	421.50
			6	421.50
04/07/2025	11:23:41.573	1		421.75
			1	421.75
			1	421.75
04/07/2025	11:21:59.246	2		421.40
			2	421.40
			2	421.40
04/07/2025	11:17:55.512	119		421.75
			119	421.75
			119	421.75
04/07/2025	11:17:42.621	2		421.50
			2	421.50
			2	421.50
04/07/2025	11:13:58.280	20		421.60
			20	421.60
			20	421.60
04/07/2025	11:12:57.018	2		421.85
			2	421.85
			2	421.85
04/07/2025	11:12:43.969	5		421.50
			5	421.50
			5	421.50
04/07/2025	11:12:39.537	12		421.50
			12	421.50
			12	421.50
04/07/2025	11:11:54.889	10		421.70
			10	421.70
			10	421.70
04/07/2025	11:11:20.533	119		421.70
			119	421.70
			119	421.70
04/07/2025	11:10:59.642	10		421.90
			10	421.90
			10	421.90
04/07/2025	11:05:16.318	4		421.65
			4	421.65
			4	421.65
04/07/2025	11:04:53.793	76		421.40
			76	421.40
			76	421.40
04/07/2025	10:59:48.849	8		421.25
			8	421.25
			8	421.25
04/07/2025	10:59:18.770	45		421.25
			45	421.25
			45	421.25
04/07/2025	10:58:48.369	10		421.35
			10	421.35
			10	421.35
04/07/2025	10:56:02.466	40		421.50
			40	421.50
			40	421.50
04/07/2025	10:54:58.601	2		421.35
			2	421.35
			2	421.35
04/07/2025	10:54:30.172	2		421.20
			2	421.20
			2	421.20
04/07/2025	10:53:50.858	58		421.35
			58	421.35
			58	421.35
04/07/2025	10:51:55.197	1		421.65
			1	421.65
			1	421.65
04/07/2025	10:50:45.076	3		421.65
			3	421.65
			3	421.65
04/07/2025	10:49:24.652	1		421.85
			1	421.85
			1	421.85
04/07/2025	10:49:23.346	12		421.65
			12	421.65
			12	421.65
04/07/2025	10:49:18.994	3		421.65
			3	421.65
			3	421.65
04/07/2025	10:47:13.615	9		421.60
			9	421.60
			9	421.60
04/07/2025	10:46:52.063	1		421.60
			1	421.60
			1	421.60
04/07/2025	10:46:14.307	22		421.90
			22	421.90
			22	421.90
04/07/2025	10:42:50.369	2		421.90
			2	421.90
			2	421.90
04/07/2025	10:42:32.179	150		421.85
			150	421.85
			150	421.85
04/07/2025	10:41:49.270	12		421.95
			12	421.95
			12	421.95
04/07/2025	10:39:45.044	4		422.10
			4	422.10
			4	422.10
04/07/2025	10:39:08.814	3		421.80
			3	421.80
			3	421.80
04/07/2025	10:38:46.601	50		421.80
			50	421.80
			50	421.80
04/07/2025	10:38:33.583	1		422.10
			1	422.10
			1	422.10
04/07/2025	10:29:36.196	1		422.10
			1	422.10
			1	422.10
04/07/2025	10:28:46.589	1		422.00
			1	422.00
			1	422.00
04/07/2025	10:25:49.218	2		421.85
			2	421.85
			2	421.85
04/07/2025	10:25:39.927	120		421.55
			120	421.55
			120	421.55
04/07/2025	10:24:49.408	20		421.55
			20	421.55
			20	421.55
04/07/2025	10:24:18.032	9		421.85
			9	421.85
			9	421.85
04/07/2025	10:23:39.215	1		421.85
			1	421.85
			1	421.85
04/07/2025	10:22:52.935	4		421.90
			4	421.90
			4	421.90
04/07/2025	10:21:06.563	20		421.55
			20	421.55
			20	421.55
04/07/2025	10:21:01.079	10		421.55
			10	421.55
			10	421.55
04/07/2025	10:20:39.104	3		421.60
			3	421.60
			3	421.60
04/07/2025	10:18:11.094	7		421.75
			7	421.75
			7	421.75
04/07/2025	10:18:06.202	10		421.50
			10	421.50
			10	421.50
04/07/2025	10:17:34.140	50		421.50
			50	421.50
			50	421.50
04/07/2025	10:17:17.270	5		421.75
			5	421.75
			5	421.75
04/07/2025	10:13:57.775	2		421.50
			2	421.50
			2	421.50
04/07/2025	10:13:48.793	1		421.75
			1	421.75
			1	421.75
04/07/2025	10:12:47.362	1		421.60
			1	421.60
			1	421.60
04/07/2025	10:12:37.883	40		421.85
			40	421.85
			40	421.85
04/07/2025	10:08:58.199	12		422.00
			12	422.00
			12	422.00
04/07/2025	10:07:33.245	5		421.80
			5	421.80
			5	421.80
04/07/2025	10:07:18.289	1		422.00
			1	422.00
			1	422.00
04/07/2025	10:07:15.764	15		422.00
			15	422.00
			15	422.00
04/07/2025	10:04:57.210	7		422.05
			7	422.05
			7	422.05
04/07/2025	10:00:26.539	47		422.00
			47	422.00
			47	422.00
04/07/2025	09:59:24.181	10		422.00
			10	422.00
			10	422.00
04/07/2025	09:59:24.110	3		421.75
			3	421.75
			3	421.75
04/07/2025	09:58:59.163	9		421.75
			9	421.75
			9	421.75
04/07/2025	09:58:49.315	15		421.75
			15	421.75
			15	421.75
04/07/2025	09:55:58.060	4		421.80
			4	421.80
			4	421.80
04/07/2025	09:55:57.239	120		421.80
			120	421.80
			120	421.80
04/07/2025	09:55:42.896	2		421.80
			2	421.80
			2	421.80
04/07/2025	09:52:03.752	4		421.85
			4	421.85
			4	421.85
04/07/2025	09:49:44.122	2		421.95
			2	421.95
			2	421.95
04/07/2025	09:49:02.688	1		421.95
			1	421.95
			1	421.95
04/07/2025	09:48:56.076	20		421.70
			20	421.70
			20	421.70
04/07/2025	09:48:51.731	5		421.70
			5	421.70
			5	421.70
04/07/2025	09:48:14.318	5		421.75
			5	421.75
			5	421.75
04/07/2025	09:42:42.252	150		422.15
			150	422.15
			150	422.15
04/07/2025	09:42:41.257	25		422.45
			25	422.45
			25	422.45
04/07/2025	09:42:28.614	50		422.15
			50	422.15
			50	422.15
04/07/2025	09:42:09.307	20		422.05
			20	422.05
			20	422.05
04/07/2025	09:33:21.019	5		421.65
			5	421.65
			5	421.65
04/07/2025	09:33:07.820	10		421.65
			10	421.65
			10	421.65
04/07/2025	09:31:58.964	6		421.65
			6	421.65
			6	421.65
04/07/2025	09:30:55.542	5		422.05
			5	422.05
			5	422.05
04/07/2025	09:30:16.855	11		421.65
			11	421.65
			11	421.65
04/07/2025	09:30:13.772	1		422.05
			1	422.05
			1	422.05
04/07/2025	09:30:13.654	7		421.65
			7	421.65
			7	421.65
04/07/2025	09:29:55.993	1		421.65
			1	421.65
			1	421.65
04/07/2025	09:29:25.378	48		422.10
			48	422.10
			48	422.10
04/07/2025	09:25:51.282	4		422.00
			4	422.00
			4	422.00
04/07/2025	09:24:55.456	3		421.95
			3	421.95
			3	421.95
04/07/2025	09:23:12.410	150		421.35
			150	421.35
			150	421.35
04/07/2025	09:21:45.753	3		421.05
			3	421.05
			3	421.05
04/07/2025	09:21:13.349	1		421.30
			1	421.30
			1	421.30
04/07/2025	09:21:02.887	1		421.30
			1	421.30
			1	421.30
04/07/2025	09:19:51.131	2		421.35
			2	421.35
			2	421.35
04/07/2025	09:18:31.201	10		421.15
			10	421.15
			10	421.15
04/07/2025	09:17:02.973	3		421.55
			3	421.55
			3	421.55
04/07/2025	09:16:57.877	1		421.20
			1	421.20
			1	421.20
04/07/2025	09:16:29.250	7		421.20
			7	421.20
			7	421.20
04/07/2025	09:14:05.415	150		421.20
			150	421.20
			150	421.20
04/07/2025	09:13:09.464	3		421.25
			3	421.25
			3	421.25
04/07/2025	09:12:37.899	1		421.45
			1	421.45
			1	421.45
04/07/2025	09:05:08.516	1		422.50
			1	422.50
			1	422.50
04/07/2025	09:04:38.663	1		422.50
			1	422.50
			1	422.50
04/07/2025	09:03:38.402	3		421.25
			3	421.25
			3	421.25
04/07/2025	09:02:58.915	1		422.00
			1	422.00
			1	422.00
04/07/2025	09:02:11.560	14		422.00
			14	422.00
			14	422.00
04/07/2025	09:01:47.277	17		421.25
			17	421.25
			17	421.25
04/07/2025	09:00:32.165	10		421.95
			10	421.95
			10	421.95
04/07/2025	08:59:32.404	7		421.75
			7	421.75
			7	421.75
04/07/2025	08:59:04.365	10		421.85
			10	421.85
			10	421.85
04/07/2025	08:57:07.261	1		421.85
			1	421.85
			1	421.85
04/07/2025	08:54:22.051	1		421.90
			1	421.90
			1	421.90
04/07/2025	08:51:42.392	1		421.90
			1	421.90
			1	421.90
04/07/2025	08:50:59.510	1		421.25
			1	421.25
			1	421.25
04/07/2025	08:50:46.271	32		421.25
			32	421.25
			32	421.25
04/07/2025	08:50:42.574	10		421.90
			10	421.90
			10	421.90
04/07/2025	08:49:46.527	25		421.25
			25	421.25
			25	421.25
04/07/2025	08:48:22.417	1		421.90
			1	421.90
			1	421.90
04/07/2025	08:47:55.133	1		421.85
			1	421.85
			1	421.85
04/07/2025	08:46:54.811	4		421.90
			4	421.90
			4	421.90
04/07/2025	08:46:48.484	1		421.80
			1	421.80
			1	421.80
04/07/2025	08:32:12.850	15		421.15
			15	421.15
			15	421.15
04/07/2025	08:31:03.451	1		421.90
			1	421.90
			1	421.90
04/07/2025	08:30:49.244	5		421.90
			5	421.90
			5	421.90
04/07/2025	08:29:47.108	1		421.15
			1	421.15
			1	421.15
04/07/2025	08:28:43.355	15		421.10
			15	421.10
			15	421.10
04/07/2025	08:28:17.184	150		421.35
			150	421.35
			150	421.35
04/07/2025	08:28:15.030	1		420.95
			1	420.95
			1	420.95
04/07/2025	08:25:40.322	3		421.50
			3	421.50
			3	421.50
04/07/2025	08:23:35.723	50		421.20
			50	421.20
			50	421.20
04/07/2025	08:18:18.813	3		421.55
			3	421.55
			3	421.55
04/07/2025	08:06:01.974	30		421.00
			30	421.00
			30	421.00
04/07/2025	08:05:56.303	5		421.35
			5	421.35
			5	421.35
04/07/2025	08:04:55.261	1		421.05
			1	421.05
			1	421.05
04/07/2025	08:03:14.910	20		421.00
			20	421.00
			20	421.00
04/07/2025	08:02:18.652	1		421.55
			1	421.55
			1	421.55
04/07/2025	08:01:17.873	150		421.30
			150	421.30
			150	421.30
04/07/2025	08:01:09.862	150		421.35
			150	421.35
			150	421.35
04/07/2025	08:00:20.999	7		421.35
			7	421.35
			7	421.35
04/07/2025	08:00:18.692	5		422.15
			5	422.15
			5	422.15
04/07/2025	07:58:46.954	5		422.20
			5	422.20
			5	422.20
04/07/2025	07:49:30.969	70		421.35
			70	421.35
			70	421.35
04/07/2025	07:42:34.498	2		421.35
			2	421.35
			2	421.35
04/07/2025	07:41:30.183	9		422.00
			9	422.00
			9	422.00
04/07/2025	07:39:43.425	8		421.35
			8	421.35
			8	421.35
04/07/2025	07:33:39.702	4		422.00
			4	422.00
			4	422.00
04/07/2025	07:30:50.770	3		421.35
			1	421.35
			2	421.35
			3	421.35
04/07/2025	07:30:03.686	115		421.35
			2	421.35
			5	421.35
			113	421.35
			110	421.35
04/07/2025	07:30:03.565	59		422.00
			10	422.00
			7	422.00
			32	422.00
			20	422.00
			2	422.00
			3	422.00
			2	422.00
			35	422.00
			7	422.00

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: 1 757.50
Ask: 1 758.50
Volume: 37 442
+3.41%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 13:48:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice