Tradegate Exchange

Microsoft Corp.

471

413

382.35

Date	Time	Volume	Order Volume	Price
06/05/2025	13:36:34.683	30		382.35
			30	382.35
			30	382.35
06/05/2025	13:36:20.060	1		382.05
			1	382.05
			1	382.05
06/05/2025	13:36:10.597	11		382.05
			11	382.05
			11	382.05
06/05/2025	13:35:32.649	15		382.00
			15	382.00
			15	382.00
06/05/2025	13:34:22.880	15		382.00
			15	382.00
			15	382.00
06/05/2025	13:30:46.611	5		382.35
			5	382.35
			5	382.35
06/05/2025	13:29:38.728	1		382.50
			1	382.50
			1	382.50
06/05/2025	13:29:15.007	10		382.20
			10	382.20
			10	382.20
06/05/2025	13:28:51.926	1		382.40
			1	382.40
			1	382.40
06/05/2025	13:28:36.725	1		382.45
			1	382.45
			1	382.45
06/05/2025	13:26:45.028	1		382.20
			1	382.20
			1	382.20
06/05/2025	13:26:33.249	1		382.30
			1	382.30
			1	382.30
06/05/2025	13:25:41.716	80		382.25
			80	382.25
			80	382.25
06/05/2025	13:23:59.149	47		382.20
			47	382.20
			47	382.20
06/05/2025	13:23:35.696	2		382.65
			2	382.65
			2	382.65
06/05/2025	13:23:16.863	30		382.10
			30	382.10
			30	382.10
06/05/2025	13:22:07.984	5		383.00
			5	383.00
			5	383.00
06/05/2025	13:22:03.051	100		382.65
			100	382.65
			100	382.65
06/05/2025	13:21:54.499	500		382.65
			500	382.65
			500	382.65
06/05/2025	13:21:17.827	15		383.00
			15	383.00
			15	383.00
06/05/2025	13:20:26.398	5		382.80
			3	382.80
			2	382.80
			5	382.80
06/05/2025	13:19:53.359	10		383.15
			10	383.15
			10	383.15
06/05/2025	13:17:26.338	1		383.00
			1	383.00
			1	383.00
06/05/2025	13:16:12.992	2		383.00
			2	383.00
			2	383.00
06/05/2025	13:14:38.343	1		383.15
			1	383.15
			1	383.15
06/05/2025	13:13:25.844	8		383.00
			8	383.00
			8	383.00
06/05/2025	13:12:02.769	23		383.15
			23	383.15
			23	383.15
06/05/2025	13:11:15.978	15		383.20
			15	383.20
			15	383.20
06/05/2025	13:10:51.555	13		383.50
			7	383.50
			13	383.50
			6	383.50
06/05/2025	13:10:16.425	5		383.40
			5	383.40
			5	383.40
06/05/2025	13:05:37.091	1		383.65
			1	383.65
			1	383.65
06/05/2025	13:05:31.930	10		383.60
			10	383.60
			10	383.60
06/05/2025	13:04:47.802	168		383.40
			168	383.40
			168	383.40
06/05/2025	13:03:58.989	40		383.35
			40	383.35
			40	383.35
06/05/2025	13:03:33.430	3		383.35
			3	383.35
			3	383.35
06/05/2025	13:03:07.966	1		383.60
			1	383.60
			1	383.60
06/05/2025	13:03:01.934	1		383.20
			1	383.20
			1	383.20
06/05/2025	13:02:55.803	4		383.20
			4	383.20
			4	383.20
06/05/2025	13:02:25.243	45		383.20
			45	383.20
			45	383.20
06/05/2025	13:00:45.722	1		383.35
			1	383.35
			1	383.35
06/05/2025	13:00:42.374	4		383.35
			4	383.35
			4	383.35
06/05/2025	13:00:29.584	12		383.15
			12	383.15
			12	383.15
06/05/2025	13:00:23.682	48		383.35
			48	383.35
			48	383.35
06/05/2025	12:59:19.931	300		382.70
			300	382.70
			300	382.70
06/05/2025	12:59:09.430	24		382.70
			24	382.70
			24	382.70
06/05/2025	12:58:50.285	20		382.70
			20	382.70
			20	382.70
06/05/2025	12:55:19.950	1		382.45
			1	382.45
			1	382.45
06/05/2025	12:53:16.757	9		382.70
			9	382.70
			9	382.70
06/05/2025	12:52:43.247	250		382.70
			250	382.70
			250	382.70
06/05/2025	12:52:19.998	2		382.60
			2	382.60
			2	382.60
06/05/2025	12:51:28.213	1		382.50
			1	382.50
			1	382.50
06/05/2025	12:50:52.761	4		382.50
			4	382.50
			4	382.50
06/05/2025	12:50:13.223	100		382.45
			100	382.45
			100	382.45
06/05/2025	12:47:09.858	2		382.30
			2	382.30
			2	382.30
06/05/2025	12:45:17.730	8		382.50
			8	382.50
			8	382.50
06/05/2025	12:43:49.394	3		382.35
			3	382.35
			3	382.35
06/05/2025	12:42:58.399	15		382.70
			15	382.70
			15	382.70
06/05/2025	12:41:59.387	69		382.80
			69	382.80
			69	382.80
06/05/2025	12:38:35.561	13		382.85
			13	382.85
			13	382.85
06/05/2025	12:38:17.928	300		382.95
			300	382.95
			300	382.95
06/05/2025	12:36:57.888	1		382.85
			1	382.85
			1	382.85
06/05/2025	12:36:34.806	8		382.85
			8	382.85
			8	382.85
06/05/2025	12:36:04.328	25		382.35
			25	382.35
			25	382.35
06/05/2025	12:32:13.188	10		382.30
			10	382.30
			10	382.30
06/05/2025	12:29:00.107	25		382.75
			25	382.75
			25	382.75
06/05/2025	12:27:53.090	1		382.35
			1	382.35
			1	382.35
06/05/2025	12:26:59.152	60		382.35
			60	382.35
			60	382.35
06/05/2025	12:24:13.243	10		382.65
			10	382.65
			10	382.65
06/05/2025	12:23:35.633	25		382.75
			25	382.75
			25	382.75
06/05/2025	12:21:18.790	3		382.55
			3	382.55
			3	382.55
06/05/2025	12:19:43.655	13		382.45
			13	382.45
			13	382.45
06/05/2025	12:19:07.228	10		382.70
			10	382.70
			10	382.70
06/05/2025	12:18:55.912	23		382.70
			23	382.70
			23	382.70
06/05/2025	12:18:55.382	36		382.70
			36	382.70
			36	382.70
06/05/2025	12:18:51.776	1		382.70
			1	382.70
			1	382.70
06/05/2025	12:18:13.669	2		382.30
			2	382.30
			2	382.30
06/05/2025	12:16:19.375	1		382.25
			1	382.25
			1	382.25
06/05/2025	12:16:03.907	11		382.15
			11	382.15
			11	382.15
06/05/2025	12:15:40.964	40		382.15
			40	382.15
			40	382.15
06/05/2025	12:15:02.866	4		382.00
			4	382.00
			4	382.00
06/05/2025	12:11:41.534	20		382.10
			20	382.10
			20	382.10
06/05/2025	12:10:26.204	7		382.35
			7	382.35
			7	382.35
06/05/2025	12:07:36.496	21		382.50
			21	382.50
			21	382.50
06/05/2025	12:06:52.772	30		382.35
			30	382.35
			30	382.35
06/05/2025	12:06:51.882	4		382.35
			4	382.35
			4	382.35
06/05/2025	12:06:04.172	50		382.35
			50	382.35
			50	382.35
06/05/2025	12:04:54.515	3		382.40
			3	382.40
			3	382.40
06/05/2025	12:04:25.121	3		382.65
			3	382.65
			3	382.65
06/05/2025	12:01:34.377	30		382.65
			30	382.65
			30	382.65
06/05/2025	12:01:31.145	10		382.65
			10	382.65
			10	382.65
06/05/2025	11:59:08.781	57		382.70
			57	382.70
			57	382.70
06/05/2025	11:58:34.609	300		382.60
			300	382.60
			300	382.60
06/05/2025	11:57:15.190	56		382.40
			56	382.40
			56	382.40
06/05/2025	11:56:42.790	4		382.30
			4	382.30
			4	382.30
06/05/2025	11:55:25.738	1		382.35
			1	382.35
			1	382.35
06/05/2025	11:55:19.604	6		382.35
			6	382.35
			6	382.35
06/05/2025	11:55:06.617	1		382.40
			1	382.40
			1	382.40
06/05/2025	11:54:59.585	40		382.30
			40	382.30
			40	382.30
06/05/2025	11:54:58.809	300		382.30
			300	382.30
			300	382.30
06/05/2025	11:54:43.254	300		382.25
			300	382.25
			300	382.25
06/05/2025	11:54:13.444	100		382.00
			100	382.00
			100	382.00
06/05/2025	11:53:48.057	2		382.10
			2	382.10
			2	382.10
06/05/2025	11:52:33.119	484		381.80
			482	381.80
			2	381.80
			484	381.80
06/05/2025	11:52:26.563	300		381.80
			300	381.80
			300	381.80
06/05/2025	11:52:20.616	16		381.90
			16	381.90
			16	381.90
06/05/2025	11:48:44.195	50		381.55
			50	381.55
			50	381.55
06/05/2025	11:48:37.994	30		381.55
			30	381.55
			30	381.55
06/05/2025	11:48:03.636	7		381.60
			7	381.60
			7	381.60
06/05/2025	11:46:44.607	5		381.55
			5	381.55
			5	381.55
06/05/2025	11:46:18.364	2		381.55
			2	381.55
			2	381.55
06/05/2025	11:45:32.363	14		381.55
			14	381.55
			14	381.55
06/05/2025	11:45:13.293	3		381.75
			3	381.75
			3	381.75
06/05/2025	11:44:46.970	5		381.60
			5	381.60
			5	381.60
06/05/2025	11:42:10.496	5		381.50
			5	381.50
			5	381.50
06/05/2025	11:42:00.344	21		381.80
			21	381.80
			21	381.80
06/05/2025	11:41:55.925	131		381.80
			131	381.80
			131	381.80
06/05/2025	11:40:14.123	2		381.95
			2	381.95
			2	381.95
06/05/2025	11:39:34.485	25		381.45
			25	381.45
			25	381.45
06/05/2025	11:38:05.092	300		382.25
			300	382.25
			300	382.25
06/05/2025	11:36:55.822	7		381.85
			7	381.85
			7	381.85
06/05/2025	11:35:57.183	2		382.10
			2	382.10
			2	382.10
06/05/2025	11:34:00.945	22		381.60
			22	381.60
			22	381.60
06/05/2025	11:33:57.396	3		381.60
			3	381.60
			3	381.60
06/05/2025	11:32:08.213	4		381.55
			4	381.55
			4	381.55
06/05/2025	11:31:19.957	25		381.65
			25	381.65
			25	381.65
06/05/2025	11:30:45.549	12		382.00
			12	382.00
			10	382.00
			2	382.00
06/05/2025	11:30:30.433	200		381.55
			200	381.55
			200	381.55
06/05/2025	11:29:31.967	3		381.50
			3	381.50
			3	381.50
06/05/2025	11:28:54.205	201		381.50
			200	381.50
			1	381.50
			201	381.50
06/05/2025	11:28:06.105	300		381.55
			300	381.55
			300	381.55
06/05/2025	11:27:50.374	3		381.50
			3	381.50
			3	381.50
06/05/2025	11:27:40.406	3		381.80
			3	381.80
			3	381.80
06/05/2025	11:26:54.114	35		381.50
			35	381.50
			35	381.50
06/05/2025	11:25:36.481	20		381.45
			20	381.45
			20	381.45
06/05/2025	11:25:31.548	90		381.45
			90	381.45
			90	381.45
06/05/2025	11:25:23.671	5		381.45
			5	381.45
			5	381.45
06/05/2025	11:24:53.828	12		381.55
			12	381.55
			12	381.55
06/05/2025	11:24:38.428	50		381.55
			50	381.55
			50	381.55
06/05/2025	11:23:11.186	1		381.75
			1	381.75
			1	381.75
06/05/2025	11:22:24.009	10		381.35
			10	381.35
			10	381.35
06/05/2025	11:20:25.077	15		381.65
			15	381.65
			15	381.65
06/05/2025	11:20:03.170	6		381.30
			6	381.30
			6	381.30
06/05/2025	11:18:16.850	10		381.35
			10	381.35
			10	381.35
06/05/2025	11:18:06.016	15		381.60
			15	381.60
			15	381.60
06/05/2025	11:17:37.691	6		381.30
			6	381.30
			6	381.30
06/05/2025	11:17:05.314	7		381.50
			7	381.50
			7	381.50
06/05/2025	11:15:50.796	10		381.50
			10	381.50
			10	381.50
06/05/2025	11:12:54.567	5		381.25
			5	381.25
			5	381.25
06/05/2025	11:11:34.630	52		381.50
			52	381.50
			52	381.50
06/05/2025	11:11:13.385	10		381.50
			10	381.50
			10	381.50
06/05/2025	11:11:10.749	1		381.50
			1	381.50
			1	381.50
06/05/2025	11:10:28.082	59		381.40
			59	381.40
			59	381.40
06/05/2025	11:10:14.469	8		381.10
			8	381.10
			8	381.10
06/05/2025	11:10:07.648	1		381.35
			1	381.35
			1	381.35
06/05/2025	11:08:47.528	1		381.30
			1	381.30
			1	381.30
06/05/2025	11:07:27.255	6		381.65
			6	381.65
			6	381.65
06/05/2025	11:06:50.006	2		381.75
			2	381.75
			2	381.75
06/05/2025	11:05:33.161	10		381.30
			10	381.30
			10	381.30
06/05/2025	11:03:34.649	2		381.35
			2	381.35
			2	381.35
06/05/2025	11:01:11.542	13		381.40
			13	381.40
			13	381.40
06/05/2025	11:01:05.434	1		381.40
			1	381.40
			1	381.40
06/05/2025	11:00:59.130	20		381.40
			20	381.40
			20	381.40
06/05/2025	11:00:41.864	31		381.75
			31	381.75
			31	381.75
06/05/2025	11:00:20.773	6		381.50
			6	381.50
			6	381.50
06/05/2025	10:58:57.605	15		381.35
			15	381.35
			15	381.35
06/05/2025	10:58:02.756	5		381.80
			5	381.80
			5	381.80
06/05/2025	10:57:36.034	10		381.50
			10	381.50
			10	381.50
06/05/2025	10:57:08.708	150		381.50
			150	381.50
			150	381.50
06/05/2025	10:55:21.532	17		381.45
			13	381.45
			4	381.45
			17	381.45
06/05/2025	10:55:18.424	2		381.45
			2	381.45
			2	381.45
06/05/2025	10:54:50.243	20		381.30
			20	381.30
			20	381.30
06/05/2025	10:53:03.884	65		381.20
			65	381.20
			65	381.20
06/05/2025	10:50:38.071	13		381.15
			13	381.15
			13	381.15
06/05/2025	10:50:05.460	20		381.40
			20	381.40
			20	381.40
06/05/2025	10:49:54.728	50		381.55
			50	381.55
			50	381.55
06/05/2025	10:49:32.229	30		381.60
			30	381.60
			30	381.60
06/05/2025	10:48:00.087	14		381.65
			14	381.65
			14	381.65
06/05/2025	10:47:33.343	8		381.65
			8	381.65
			8	381.65
06/05/2025	10:47:13.821	1		381.65
			1	381.65
			1	381.65
06/05/2025	10:46:10.410	1		381.40
			1	381.40
			1	381.40
06/05/2025	10:43:17.531	1		381.05
			1	381.05
			1	381.05
06/05/2025	10:43:13.484	110		381.05
			110	381.05
			110	381.05
06/05/2025	10:41:49.761	50		381.30
			50	381.30
			50	381.30
06/05/2025	10:40:58.398	1		381.15
			1	381.15
			1	381.15
06/05/2025	10:40:15.231	6		381.00
			6	381.00
			6	381.00
06/05/2025	10:39:43.701	2		380.90
			2	380.90
			2	380.90
06/05/2025	10:37:50.519	131		380.95
			131	380.95
			131	380.95
06/05/2025	10:37:17.978	10		380.70
			10	380.70
			10	380.70
06/05/2025	10:37:06.637	20		380.75
			20	380.75
			20	380.75
06/05/2025	10:33:51.021	109		380.85
			109	380.85
			109	380.85
06/05/2025	10:33:27.701	4		381.05
			4	381.05
			4	381.05
06/05/2025	10:32:49.310	70		380.50
			70	380.50
			70	380.50
06/05/2025	10:31:59.970	6		380.50
			6	380.50
			6	380.50
06/05/2025	10:31:44.978	100		380.40
			100	380.40
			100	380.40
06/05/2025	10:31:29.844	6		380.40
			6	380.40
			6	380.40
06/05/2025	10:30:29.853	50		380.40
			50	380.40
			50	380.40
06/05/2025	10:29:35.754	8		380.70
			8	380.70
			8	380.70
06/05/2025	10:29:03.086	4		380.70
			4	380.70
			4	380.70
06/05/2025	10:28:42.910	4		380.50
			4	380.50
			4	380.50
06/05/2025	10:28:40.990	2		380.50
			2	380.50
			2	380.50
06/05/2025	10:27:11.733	15		380.40
			15	380.40
			15	380.40
06/05/2025	10:27:10.914	6		380.35
			6	380.35
			6	380.35
06/05/2025	10:26:44.802	3		380.55
			3	380.55
			3	380.55
06/05/2025	10:26:32.231	1		380.55
			1	380.55
			1	380.55
06/05/2025	10:25:41.397	300		380.25
			300	380.25
			300	380.25
06/05/2025	10:25:06.809	13		380.25
			13	380.25
			13	380.25
06/05/2025	10:24:15.636	26		380.25
			26	380.25
			26	380.25
06/05/2025	10:24:08.729	2		380.05
			2	380.05
			2	380.05
06/05/2025	10:24:01.270	1		380.20
			1	380.20
			1	380.20
06/05/2025	10:24:00.641	6		380.05
			6	380.05
			6	380.05
06/05/2025	10:23:58.107	38		380.20
			14	380.20
			24	380.20
			38	380.20
06/05/2025	10:23:47.845	300		380.20
			300	380.20
			300	380.20
06/05/2025	10:23:17.660	2		380.05
			2	380.05
			2	380.05
06/05/2025	10:23:01.462	10		380.05
			10	380.05
			10	380.05
06/05/2025	10:21:44.803	4		380.20
			4	380.20
			4	380.20
06/05/2025	10:21:24.529	140		380.10
			40	380.10
			100	380.10
			140	380.10
06/05/2025	10:20:44.672	65		380.20
			65	380.20
			65	380.20
06/05/2025	10:20:44.603	4		380.20
			4	380.20
			4	380.20
06/05/2025	10:20:33.884	100		380.70
			100	380.70
			100	380.70
06/05/2025	10:19:58.467	20		380.45
			20	380.45
			20	380.45
06/05/2025	10:19:47.863	4		380.45
			4	380.45
			4	380.45
06/05/2025	10:18:36.246	50		381.00
			50	381.00
			50	381.00
06/05/2025	10:18:33.035	24		381.00
			24	381.00
			24	381.00
06/05/2025	10:18:24.832	15		381.40
			15	381.40
			15	381.40
06/05/2025	10:18:11.779	162		381.00
			15	381.00
			8	381.00
			2	381.00
			4	381.00
			160	381.00
			135	381.00
06/05/2025	10:18:11.657	2		381.00
			2	381.00
			2	381.00
06/05/2025	10:18:01.215	3		381.45
			3	381.45
			3	381.45
06/05/2025	10:15:32.281	40		381.55
			40	381.55
			40	381.55
06/05/2025	10:15:09.586	30		381.20
			30	381.20
			30	381.20
06/05/2025	10:14:38.620	5		381.55
			5	381.55
			5	381.55
06/05/2025	10:14:22.201	20		381.30
			20	381.30
			20	381.30
06/05/2025	10:09:57.931	2		381.40
			2	381.40
			2	381.40
06/05/2025	10:09:57.832	45		381.40
			45	381.40
			45	381.40
06/05/2025	10:09:55.721	10		381.85
			10	381.85
			10	381.85
06/05/2025	10:09:14.066	1		381.90
			1	381.90
			1	381.90
06/05/2025	10:04:28.400	30		381.15
			30	381.15
			30	381.15
06/05/2025	10:04:26.188	2		381.15
			2	381.15
			2	381.15
06/05/2025	10:04:15.847	10		381.05
			10	381.05
			10	381.05
06/05/2025	10:03:58.507	50		381.20
			50	381.20
			50	381.20
06/05/2025	10:03:45.651	300		381.25
			300	381.25
			300	381.25
06/05/2025	10:02:28.430	7		381.95
			7	381.95
			7	381.95
06/05/2025	10:01:48.858	40		382.20
			40	382.20
			40	382.20
06/05/2025	10:00:33.704	3		382.45
			3	382.45
			3	382.45
06/05/2025	10:00:27.992	52		382.45
			52	382.45
			52	382.45
06/05/2025	09:58:53.518	300		382.25
			2	382.25
			298	382.25
			300	382.25
06/05/2025	09:56:07.150	10		382.75
			10	382.75
			10	382.75
06/05/2025	09:55:58.642	20		382.45
			20	382.45
			20	382.45
06/05/2025	09:54:22.034	13		382.70
			13	382.70
			13	382.70
06/05/2025	09:53:42.032	10		382.70
			10	382.70
			10	382.70
06/05/2025	09:53:27.465	40		382.20
			40	382.20
			40	382.20
06/05/2025	09:53:22.102	2		382.20
			2	382.20
			2	382.20
06/05/2025	09:53:13.406	5		382.25
			5	382.25
			5	382.25
06/05/2025	09:51:35.004	15		382.15
			15	382.15
			15	382.15
06/05/2025	09:51:30.750	13		382.15
			13	382.15
			13	382.15
06/05/2025	09:51:24.027	1		382.20
			1	382.20
			1	382.20
06/05/2025	09:51:22.415	1		382.20
			1	382.20
			1	382.20
06/05/2025	09:51:04.511	10		382.70
			10	382.70
			10	382.70
06/05/2025	09:50:50.624	17		382.20
			17	382.20
			17	382.20
06/05/2025	09:50:43.299	7		382.70
			7	382.70
			7	382.70
06/05/2025	09:49:48.309	1		382.10
			1	382.10
			1	382.10
06/05/2025	09:48:34.769	1		382.75
			1	382.75
			1	382.75
06/05/2025	09:46:29.475	8		382.15
			8	382.15
			8	382.15
06/05/2025	09:46:18.252	21		382.70
			21	382.70
			21	382.70
06/05/2025	09:46:11.217	50		382.50
			50	382.50
			50	382.50
06/05/2025	09:46:09.165	1		382.50
			1	382.50
			1	382.50
06/05/2025	09:45:52.123	80		381.85
			75	381.85
			80	381.85
			5	381.85
06/05/2025	09:45:51.988	99		381.85
			99	381.85
			60	381.85
			39	381.85
06/05/2025	09:45:48.943	131		382.05
			131	382.05
			131	382.05
06/05/2025	09:45:34.181	10		382.40
			10	382.40
			10	382.40
06/05/2025	09:45:32.905	1		382.40
			1	382.40
			1	382.40
06/05/2025	09:44:33.879	2		382.85
			2	382.85
			2	382.85
06/05/2025	09:43:42.865	5		382.85
			5	382.85
			5	382.85
06/05/2025	09:43:25.573	4		382.95
			4	382.95
			4	382.95
06/05/2025	09:41:51.510	10		382.35
			10	382.35
			10	382.35
06/05/2025	09:41:50.553	3		382.35
			3	382.35
			3	382.35
06/05/2025	09:41:37.830	13		382.20
			13	382.20
			13	382.20
06/05/2025	09:40:33.727	2		382.85
			2	382.85
			2	382.85
06/05/2025	09:39:58.771	100		382.35
			100	382.35
			100	382.35
06/05/2025	09:39:20.782	15		382.90
			15	382.90
			15	382.90
06/05/2025	09:39:06.405	3		382.45
			3	382.45
			3	382.45
06/05/2025	09:38:49.777	10		382.40
			10	382.40
			10	382.40
06/05/2025	09:38:08.285	3		382.60
			3	382.60
			3	382.60
06/05/2025	09:38:07.982	6		382.60
			6	382.60
			6	382.60
06/05/2025	09:37:43.799	24		382.50
			24	382.50
			24	382.50
06/05/2025	09:37:42.295	2		382.50
			2	382.50
			2	382.50
06/05/2025	09:37:18.753	3		382.85
			3	382.85
			3	382.85
06/05/2025	09:35:54.888	52		382.80
			52	382.80
			52	382.80
06/05/2025	09:35:51.470	1		382.50
			1	382.50
			1	382.50
06/05/2025	09:34:31.113	30		382.80
			30	382.80
			30	382.80
06/05/2025	09:31:09.548	30		382.70
			30	382.70
			30	382.70
06/05/2025	09:31:07.961	7		382.45
			7	382.45
			7	382.45
06/05/2025	09:30:46.090	25		382.45
			25	382.45
			25	382.45
06/05/2025	09:30:37.926	16		382.70
			16	382.70
			16	382.70
06/05/2025	09:30:25.937	2		382.75
			2	382.75
			2	382.75
06/05/2025	09:30:25.813	205		383.00
			1	383.00
			4	383.00
			205	383.00
			200	383.00
06/05/2025	09:29:19.818	20		383.25
			20	383.25
			20	383.25
06/05/2025	09:28:23.290	1		383.10
			1	383.10
			1	383.10
06/05/2025	09:27:51.446	150		383.05
			150	383.05
			150	383.05
06/05/2025	09:26:26.181	18		383.10
			8	383.10
			10	383.10
			18	383.10
06/05/2025	09:26:00.397	5		383.25
			5	383.25
			5	383.25
06/05/2025	09:25:19.012	20		383.50
			20	383.50
			20	383.50
06/05/2025	09:24:48.139	2		383.85
			2	383.85
			2	383.85
06/05/2025	09:22:27.228	1		384.10
			1	384.10
			1	384.10
06/05/2025	09:20:47.157	300		383.95
			300	383.95
			300	383.95
06/05/2025	09:19:38.753	3		383.95
			3	383.95
			3	383.95
06/05/2025	09:18:00.392	1		384.35
			1	384.35
			1	384.35
06/05/2025	09:14:35.158	76		383.80
			76	383.80
			76	383.80
06/05/2025	09:14:11.680	25		384.20
			25	384.20
			25	384.20
06/05/2025	09:13:25.080	9		383.65
			9	383.65
			9	383.65
06/05/2025	09:13:05.122	35		383.65
			35	383.65
			35	383.65
06/05/2025	09:12:18.311	1		383.35
			1	383.35
			1	383.35
06/05/2025	09:12:13.963	38		383.85
			38	383.85
			38	383.85
06/05/2025	09:11:23.408	65		383.90
			65	383.90
			65	383.90
06/05/2025	09:10:53.972	1		383.35
			1	383.35
			1	383.35
06/05/2025	09:10:39.145	66		383.75
			41	383.75
			66	383.75
			25	383.75
06/05/2025	09:10:38.131	10		384.00
			3	384.00
			10	384.00
			7	384.00
06/05/2025	09:09:13.926	131		383.70
			131	383.70
			131	383.70
06/05/2025	09:08:18.018	6		383.45
			6	383.45
			6	383.45
06/05/2025	09:07:50.015	10		383.20
			10	383.20
			10	383.20
06/05/2025	09:07:39.623	2		383.70
			2	383.70
			2	383.70
06/05/2025	09:07:37.590	15		383.65
			15	383.65
			15	383.65
06/05/2025	09:06:17.457	5		383.70
			5	383.70
			5	383.70
06/05/2025	09:05:35.866	26		383.50
			26	383.50
			26	383.50
06/05/2025	09:05:29.447	10		383.70
			10	383.70
			10	383.70
06/05/2025	09:05:29.334	1		383.15
			1	383.15
			1	383.15
06/05/2025	09:02:01.055	1		383.05
			1	383.05
			1	383.05
06/05/2025	09:02:00.280	10		383.20
			10	383.20
			10	383.20

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 609.50
Ask: 1 610.00
Volume: 107 528
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 13:38:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice