Tradegate Exchange

Microsoft Corp.

172

132

383.20

Date	Time	Volume	Order Volume	Price
07/05/2025	09:36:18.463	5		383.20
			5	383.20
			5	383.20
07/05/2025	09:33:27.768	10		383.35
			10	383.35
			10	383.35
07/05/2025	09:32:51.266	60		383.00
			60	383.00
			60	383.00
07/05/2025	09:32:36.642	300		383.10
			300	383.10
			300	383.10
07/05/2025	09:32:35.990	80		383.40
			80	383.40
			80	383.40
07/05/2025	09:32:23.743	186		383.35
			186	383.35
			136	383.35
			50	383.35
07/05/2025	09:31:31.797	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:30:51.096	12		382.95
			12	382.95
			12	382.95
07/05/2025	09:30:50.335	15		383.25
			15	383.25
			15	383.25
07/05/2025	09:30:11.329	10		382.95
			10	382.95
			10	382.95
07/05/2025	09:29:47.623	1		382.95
			1	382.95
			1	382.95
07/05/2025	09:29:14.575	2		383.25
			2	383.25
			2	383.25
07/05/2025	09:29:07.526	41		383.30
			41	383.30
			41	383.30
07/05/2025	09:28:56.144	5		383.30
			5	383.30
			5	383.30
07/05/2025	09:27:24.442	20		383.25
			20	383.25
			20	383.25
07/05/2025	09:27:18.680	20		383.00
			20	383.00
			20	383.00
07/05/2025	09:27:02.553	26		383.25
			26	383.25
			26	383.25
07/05/2025	09:27:00.232	20		383.20
			20	383.20
			20	383.20
07/05/2025	09:26:02.958	61		383.25
			61	383.25
			61	383.25
07/05/2025	09:25:04.610	6		383.25
			6	383.25
			6	383.25
07/05/2025	09:23:06.252	7		383.25
			7	383.25
			7	383.25
07/05/2025	09:23:03.314	40		382.80
			33	382.80
			40	382.80
			7	382.80
07/05/2025	09:22:05.491	61		383.25
			61	383.25
			61	383.25
07/05/2025	09:22:00.369	61		383.25
			61	383.25
			46	383.25
			15	383.25
07/05/2025	09:21:39.766	10		383.25
			10	383.25
			10	383.25
07/05/2025	09:20:45.118	61		383.00
			61	383.00
			61	383.00
07/05/2025	09:20:30.680	28		383.00
			28	383.00
			28	383.00
07/05/2025	09:20:28.244	61		383.00
			61	383.00
			61	383.00
07/05/2025	09:20:23.294	10		382.65
			10	382.65
			10	382.65
07/05/2025	09:19:59.278	30		383.00
			30	383.00
			30	383.00
07/05/2025	09:19:44.901	70		382.55
			70	382.55
			55	382.55
			15	382.55
07/05/2025	09:19:36.305	13		383.00
			13	383.00
			13	383.00
07/05/2025	09:18:26.589	2		382.55
			2	382.55
			2	382.55
07/05/2025	09:17:50.820	20		383.00
			15	383.00
			20	383.00
			5	383.00
07/05/2025	09:16:06.191	1		383.05
			1	383.05
			1	383.05
07/05/2025	09:15:51.691	285		382.75
			285	382.75
			285	382.75
07/05/2025	09:15:51.511	15		382.75
			15	382.75
			15	382.75
07/05/2025	09:13:11.443	50		383.30
			15	383.30
			50	383.30
			20	383.30
			15	383.30
07/05/2025	09:12:46.349	50		382.80
			50	382.80
			50	382.80
07/05/2025	09:12:19.661	1		383.30
			1	383.30
			1	383.30
07/05/2025	09:11:43.644	11		382.80
			11	382.80
			11	382.80
07/05/2025	09:10:14.074	8		382.80
			8	382.80
			8	382.80
07/05/2025	09:10:11.686	15		382.75
			15	382.75
			15	382.75
07/05/2025	09:09:42.415	4		383.30
			4	383.30
			4	383.30
07/05/2025	09:09:27.888	1		383.30
			1	383.30
			1	383.30
07/05/2025	09:09:21.105	2		382.65
			2	382.65
			2	382.65
07/05/2025	09:09:10.572	2		383.30
			2	383.30
			2	383.30
07/05/2025	09:07:43.991	100		383.15
			100	383.15
			100	383.15
07/05/2025	09:07:39.583	26		383.30
			26	383.30
			26	383.30
07/05/2025	09:07:21.692	150		382.60
			135	382.60
			150	382.60
			15	382.60
07/05/2025	09:06:29.608	10		382.55
			10	382.55
			10	382.55
07/05/2025	09:05:12.966	28		383.15
			28	383.15
			28	383.15
07/05/2025	09:05:10.636	15		382.80
			15	382.80
			15	382.80
07/05/2025	09:03:19.892	15		382.85
			15	382.85
			15	382.85
07/05/2025	09:02:19.291	76		382.85
			76	382.85
			76	382.85
07/05/2025	09:01:54.430	1		382.85
			1	382.85
			1	382.85
07/05/2025	09:01:49.150	1		382.85
			1	382.85
			1	382.85
07/05/2025	09:01:32.805	8		382.85
			8	382.85
			8	382.85
07/05/2025	09:01:22.196	1		382.85
			1	382.85
			1	382.85
07/05/2025	08:59:40.875	10		382.95
			10	382.95
			10	382.95
07/05/2025	08:59:32.243	3		382.60
			3	382.60
			3	382.60
07/05/2025	08:59:11.814	2		382.95
			2	382.95
			2	382.95
07/05/2025	08:57:37.847	52		382.95
			52	382.95
			52	382.95
07/05/2025	08:55:59.447	1		382.95
			1	382.95
			1	382.95
07/05/2025	08:54:31.796	2		382.35
			2	382.35
			2	382.35
07/05/2025	08:54:19.801	2		382.95
			2	382.95
			2	382.95
07/05/2025	08:51:36.558	10		382.25
			10	382.25
			10	382.25
07/05/2025	08:50:52.115	25		383.00
			25	383.00
			25	383.00
07/05/2025	08:50:39.428	5		382.50
			5	382.50
			5	382.50
07/05/2025	08:50:36.014	50		382.60
			50	382.60
			50	382.60
07/05/2025	08:50:31.226	197		382.80
			197	382.80
			197	382.80
07/05/2025	08:50:23.748	197		382.85
			197	382.85
			197	382.85
07/05/2025	08:50:13.271	1		383.10
			1	383.10
			1	383.10
07/05/2025	08:49:11.792	1		383.30
			1	383.30
			1	383.30
07/05/2025	08:47:39.110	3		382.85
			3	382.85
			3	382.85
07/05/2025	08:43:18.805	3		382.85
			3	382.85
			3	382.85
07/05/2025	08:42:01.216	15		382.95
			15	382.95
			15	382.95
07/05/2025	08:41:57.318	144		383.15
			144	383.15
			144	383.15
07/05/2025	08:41:40.313	64		383.20
			64	383.20
			64	383.20
07/05/2025	08:40:53.515	15		383.15
			15	383.15
			15	383.15
07/05/2025	08:37:49.695	10		383.30
			10	383.30
			10	383.30
07/05/2025	08:37:20.547	5		382.85
			5	382.85
			5	382.85
07/05/2025	08:36:58.767	7		382.85
			7	382.85
			7	382.85
07/05/2025	08:36:17.938	2		383.30
			2	383.30
			2	383.30
07/05/2025	08:34:32.560	18		382.85
			18	382.85
			18	382.85
07/05/2025	08:33:47.342	23		382.85
			23	382.85
			15	382.85
			8	382.85
07/05/2025	08:32:20.208	10		382.85
			10	382.85
			10	382.85
07/05/2025	08:30:38.237	15		383.05
			15	383.05
			15	383.05
07/05/2025	08:30:24.004	10		382.85
			10	382.85
			10	382.85
07/05/2025	08:30:04.179	1		383.25
			1	383.25
			1	383.25
07/05/2025	08:29:02.707	9		382.65
			9	382.65
			9	382.65
07/05/2025	08:29:00.703	50		382.90
			50	382.90
			50	382.90
07/05/2025	08:28:57.781	15		383.00
			15	383.00
			15	383.00
07/05/2025	08:27:42.284	31		382.95
			31	382.95
			31	382.95
07/05/2025	08:27:31.200	112		382.90
			112	382.90
			112	382.90
07/05/2025	08:27:26.740	124		382.95
			124	382.95
			124	382.95
07/05/2025	08:26:52.368	26		383.50
			26	383.50
			11	383.50
			15	383.50
07/05/2025	08:26:03.176	4		383.50
			4	383.50
			4	383.50
07/05/2025	08:25:33.414	130		382.95
			116	382.95
			130	382.95
			14	382.95
07/05/2025	08:23:45.607	7		382.95
			7	382.95
			7	382.95
07/05/2025	08:21:02.362	56		383.15
			41	383.15
			15	383.15
			56	383.15
07/05/2025	08:19:05.946	50		383.00
			50	383.00
			50	383.00
07/05/2025	08:19:03.966	40		383.10
			40	383.10
			40	383.10
07/05/2025	08:18:59.463	46		383.25
			46	383.25
			46	383.25
07/05/2025	08:18:57.166	15		383.40
			15	383.40
			15	383.40
07/05/2025	08:15:43.450	50		383.15
			50	383.15
			15	383.15
			35	383.15
07/05/2025	08:14:33.768	15		383.35
			15	383.35
			15	383.35
07/05/2025	08:13:01.221	3		383.50
			3	383.50
			3	383.50
07/05/2025	08:06:44.891	22		382.90
			22	382.90
			22	382.90
07/05/2025	08:06:37.731	131		382.95
			131	382.95
			131	382.95
07/05/2025	08:06:37.351	15		383.00
			15	383.00
			15	383.00
07/05/2025	08:06:35.625	24		383.10
			24	383.10
			24	383.10
07/05/2025	08:06:26.507	4		382.95
			4	382.95
			4	382.95
07/05/2025	08:06:07.939	25		383.50
			25	383.50
			25	383.50
07/05/2025	08:04:41.183	4		382.95
			4	382.95
			4	382.95
07/05/2025	08:02:53.961	1		382.95
			1	382.95
			1	382.95
07/05/2025	08:00:37.338	11		382.90
			11	382.90
			11	382.90
07/05/2025	08:00:11.252	17		383.50
			17	383.50
			15	383.50
			2	383.50
07/05/2025	08:00:04.410	2		382.65
			2	382.65
			2	382.65
07/05/2025	07:59:39.621	10		383.50
			10	383.50
			10	383.50
07/05/2025	07:56:22.472	50		383.30
			50	383.30
			50	383.30
07/05/2025	07:55:47.538	2		383.50
			2	383.50
			2	383.50
07/05/2025	07:54:59.305	123		383.00
			123	383.00
			123	383.00
07/05/2025	07:54:51.587	130		383.05
			130	383.05
			130	383.05
07/05/2025	07:54:34.307	15		383.50
			15	383.50
			15	383.50
07/05/2025	07:54:28.284	130		383.05
			15	383.05
			115	383.05
			130	383.05
07/05/2025	07:49:31.575	13		383.75
			13	383.75
			13	383.75
07/05/2025	07:49:12.347	10		383.05
			10	383.05
			10	383.05
07/05/2025	07:48:21.865	3		383.75
			3	383.75
			3	383.75
07/05/2025	07:46:06.921	2		383.75
			2	383.75
			2	383.75
07/05/2025	07:32:11.734	1		383.75
			1	383.75
			1	383.75
07/05/2025	07:31:20.991	241		383.00
			8	383.00
			3	383.00
			5	383.00
			2	383.00
			8	383.00
			28	383.00
			25	383.00
			6	383.00
			2	383.00
			6	383.00
			2	383.00
			2	383.00
			5	383.00
			11	383.00
			5	383.00
			13	383.00
			2	383.00
			170	383.00
			1	383.00
			3	383.00
			150	383.00
			15	383.00
			2	383.00
			3	383.00
			5	383.00

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: 1 663.50
Ask: 1 664.00
Volume: 23 923
+1.03%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:37:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice