Tradegate Exchange

Microsoft Corp.

2453

1901

399.30

Date	Time	Volume	Order Volume	Price
12/05/2025	18:14:43.825	1		399.30
			1	399.30
			1	399.30
12/05/2025	18:14:30.245	1		399.20
			1	399.20
			1	399.20
12/05/2025	18:13:20.740	3		399.30
			3	399.30
			3	399.30
12/05/2025	18:12:55.213	49		399.00
			49	399.00
			49	399.00
12/05/2025	18:11:08.834	60		399.15
			60	399.15
			60	399.15
12/05/2025	18:11:02.549	94		399.10
			94	399.10
			94	399.10
12/05/2025	18:10:52.268	25		399.30
			25	399.30
			25	399.30
12/05/2025	18:10:31.187	1		399.05
			1	399.05
			1	399.05
12/05/2025	18:08:59.902	1		398.95
			1	398.95
			1	398.95
12/05/2025	18:08:53.689	13		399.00
			13	399.00
			13	399.00
12/05/2025	18:08:49.526	5		399.00
			5	399.00
			5	399.00
12/05/2025	18:07:16.878	1		399.00
			1	399.00
			1	399.00
12/05/2025	18:06:45.889	1		398.80
			1	398.80
			1	398.80
12/05/2025	18:06:27.472	1		399.00
			1	399.00
			1	399.00
12/05/2025	18:06:05.228	4		398.70
			4	398.70
			4	398.70
12/05/2025	18:05:40.064	1		399.05
			1	399.05
			1	399.05
12/05/2025	18:04:16.626	1		398.55
			1	398.55
			1	398.55
12/05/2025	18:03:57.754	2		398.60
			2	398.60
			2	398.60
12/05/2025	18:03:02.722	3		398.80
			3	398.80
			3	398.80
12/05/2025	18:02:29.262	1		398.60
			1	398.60
			1	398.60
12/05/2025	18:02:23.429	50		398.50
			50	398.50
			50	398.50
12/05/2025	18:02:05.322	1		398.75
			1	398.75
			1	398.75
12/05/2025	18:02:01.922	4		398.95
			4	398.95
			4	398.95
12/05/2025	18:01:20.730	12		398.90
			12	398.90
			12	398.90
12/05/2025	17:59:56.609	1		399.35
			1	399.35
			1	399.35
12/05/2025	17:59:33.286	10		399.35
			10	399.35
			10	399.35
12/05/2025	17:59:09.814	1		399.55
			1	399.55
			1	399.55
12/05/2025	17:59:06.548	100		399.55
			100	399.55
			100	399.55
12/05/2025	17:58:36.556	25		399.40
			25	399.40
			25	399.40
12/05/2025	17:57:36.017	2		399.15
			2	399.15
			2	399.15
12/05/2025	17:56:56.195	50		399.50
			50	399.50
			50	399.50
12/05/2025	17:56:45.798	25		399.50
			25	399.50
			25	399.50
12/05/2025	17:56:14.561	9		399.50
			9	399.50
			9	399.50
12/05/2025	17:56:03.719	1		399.45
			1	399.45
			1	399.45
12/05/2025	17:54:22.726	4		399.15
			4	399.15
			4	399.15
12/05/2025	17:52:39.067	5		399.25
			5	399.25
			5	399.25
12/05/2025	17:51:47.198	3		398.70
			3	398.70
			3	398.70
12/05/2025	17:51:25.456	1		399.15
			1	399.15
			1	399.15
12/05/2025	17:51:16.878	40		399.10
			40	399.10
			40	399.10
12/05/2025	17:49:41.489	25		399.30
			25	399.30
			25	399.30
12/05/2025	17:47:53.237	1		399.65
			1	399.65
			1	399.65
12/05/2025	17:47:17.932	10		399.50
			10	399.50
			10	399.50
12/05/2025	17:47:03.168	3		399.40
			3	399.40
			3	399.40
12/05/2025	17:46:24.126	10		399.35
			10	399.35
			10	399.35
12/05/2025	17:46:12.338	33		399.25
			33	399.25
			33	399.25
12/05/2025	17:46:08.592	10		399.30
			10	399.30
			10	399.30
12/05/2025	17:45:30.692	1		399.30
			1	399.30
			1	399.30
12/05/2025	17:43:34.078	10		399.20
			10	399.20
			10	399.20
12/05/2025	17:43:25.612	1		399.00
			1	399.00
			1	399.00
12/05/2025	17:42:35.222	20		399.00
			20	399.00
			20	399.00
12/05/2025	17:42:03.705	1		398.80
			1	398.80
			1	398.80
12/05/2025	17:40:53.494	13		398.95
			13	398.95
			13	398.95
12/05/2025	17:40:04.927	4		399.10
			4	399.10
			4	399.10
12/05/2025	17:39:21.187	220		399.50
			220	399.50
			220	399.50
12/05/2025	17:39:13.118	10		399.55
			10	399.55
			10	399.55
12/05/2025	17:39:10.812	60		399.35
			60	399.35
			60	399.35
12/05/2025	17:38:31.443	3		399.55
			3	399.55
			3	399.55
12/05/2025	17:37:05.193	150		399.55
			150	399.55
			150	399.55
12/05/2025	17:36:26.298	2		399.50
			2	399.50
			2	399.50
12/05/2025	17:36:25.964	3		399.70
			3	399.70
			3	399.70
12/05/2025	17:36:25.650	5		399.50
			5	399.50
			5	399.50
12/05/2025	17:36:05.820	2		399.60
			2	399.60
			2	399.60
12/05/2025	17:36:02.637	25		399.60
			25	399.60
			25	399.60
12/05/2025	17:35:26.737	250		399.60
			250	399.60
			250	399.60
12/05/2025	17:35:22.997	2		399.60
			2	399.60
			2	399.60
12/05/2025	17:35:16.873	1		399.40
			1	399.40
			1	399.40
12/05/2025	17:35:10.423	1		399.45
			1	399.45
			1	399.45
12/05/2025	17:34:59.024	25		399.40
			25	399.40
			25	399.40
12/05/2025	17:34:27.641	10		399.10
			10	399.10
			10	399.10
12/05/2025	17:34:21.922	1		399.35
			1	399.35
			1	399.35
12/05/2025	17:33:26.166	2		399.30
			2	399.30
			2	399.30
12/05/2025	17:33:04.037	1		399.30
			1	399.30
			1	399.30
12/05/2025	17:32:46.433	1		399.50
			1	399.50
			1	399.50
12/05/2025	17:32:01.067	1		399.45
			1	399.45
			1	399.45
12/05/2025	17:30:25.585	3		399.00
			3	399.00
			3	399.00
12/05/2025	17:30:18.647	3		399.15
			3	399.15
			3	399.15
12/05/2025	17:30:16.637	24		398.95
			24	398.95
			24	398.95
12/05/2025	17:30:11.406	1		399.25
			1	399.25
			1	399.25
12/05/2025	17:29:49.511	15		399.00
			15	399.00
			15	399.00
12/05/2025	17:29:32.673	20		398.95
			20	398.95
			20	398.95
12/05/2025	17:29:21.480	6		398.90
			6	398.90
			6	398.90
12/05/2025	17:29:13.295	2		399.10
			2	399.10
			2	399.10
12/05/2025	17:28:54.665	20		398.85
			20	398.85
			20	398.85
12/05/2025	17:28:31.971	30		398.65
			30	398.65
			30	398.65
12/05/2025	17:28:26.528	5		398.70
			5	398.70
			5	398.70
12/05/2025	17:27:37.540	10		398.60
			10	398.60
			10	398.60
12/05/2025	17:27:22.009	20		398.65
			20	398.65
			20	398.65
12/05/2025	17:27:14.737	1		398.65
			1	398.65
			1	398.65
12/05/2025	17:26:30.061	34		398.50
			34	398.50
			34	398.50
12/05/2025	17:26:09.182	18		398.45
			18	398.45
			18	398.45
12/05/2025	17:25:48.082	1		398.25
			1	398.25
			1	398.25
12/05/2025	17:24:29.526	2		398.20
			2	398.20
			2	398.20
12/05/2025	17:24:00.456	3		398.10
			3	398.10
			3	398.10
12/05/2025	17:23:55.428	2		398.15
			2	398.15
			2	398.15
12/05/2025	17:23:52.896	5		398.10
			5	398.10
			5	398.10
12/05/2025	17:23:35.895	40		397.95
			40	397.95
			40	397.95
12/05/2025	17:23:08.582	44		397.90
			44	397.90
			44	397.90
12/05/2025	17:22:51.197	13		398.00
			13	398.00
			13	398.00
12/05/2025	17:22:41.746	10		398.10
			10	398.10
			10	398.10
12/05/2025	17:22:28.672	11		397.95
			11	397.95
			11	397.95
12/05/2025	17:21:34.139	16		398.50
			16	398.50
			16	398.50
12/05/2025	17:21:20.305	3		398.40
			3	398.40
			3	398.40
12/05/2025	17:18:20.193	11		398.60
			11	398.60
			11	398.60
12/05/2025	17:18:18.922	8		398.80
			8	398.80
			8	398.80
12/05/2025	17:18:08.762	1		398.75
			1	398.75
			1	398.75
12/05/2025	17:17:52.851	3		398.65
			3	398.65
			3	398.65
12/05/2025	17:16:58.841	1		398.30
			1	398.30
			1	398.30
12/05/2025	17:16:54.729	1		398.45
			1	398.45
			1	398.45
12/05/2025	17:16:24.010	9		398.55
			9	398.55
			9	398.55
12/05/2025	17:15:57.134	10		398.80
			10	398.80
			10	398.80
12/05/2025	17:15:20.212	28		398.75
			28	398.75
			28	398.75
12/05/2025	17:15:04.147	2		398.50
			2	398.50
			2	398.50
12/05/2025	17:14:34.544	13		398.70
			13	398.70
			13	398.70
12/05/2025	17:14:30.867	10		398.70
			10	398.70
			10	398.70
12/05/2025	17:12:40.209	1		399.05
			1	399.05
			1	399.05
12/05/2025	17:10:36.320	15		398.55
			15	398.55
			15	398.55
12/05/2025	17:10:19.114	7		398.75
			7	398.75
			7	398.75
12/05/2025	17:09:38.109	2		398.50
			2	398.50
			2	398.50
12/05/2025	17:08:54.134	1		398.80
			1	398.80
			1	398.80
12/05/2025	17:08:40.367	75		398.80
			75	398.80
			75	398.80
12/05/2025	17:08:26.290	30		398.70
			30	398.70
			30	398.70
12/05/2025	17:08:12.842	5		398.55
			5	398.55
			5	398.55
12/05/2025	17:08:10.410	13		398.70
			13	398.70
			13	398.70
12/05/2025	17:08:06.746	50		398.55
			50	398.55
			50	398.55
12/05/2025	17:07:48.739	42		398.85
			42	398.85
			42	398.85
12/05/2025	17:07:44.415	20		399.00
			20	399.00
			20	399.00
12/05/2025	17:07:14.870	30		398.95
			30	398.95
			30	398.95
12/05/2025	17:06:37.546	10		398.55
			10	398.55
			10	398.55
12/05/2025	17:06:20.735	29		398.75
			29	398.75
			29	398.75
12/05/2025	17:06:09.847	1		399.05
			1	399.05
			1	399.05
12/05/2025	17:06:02.195	26		399.30
			26	399.30
			26	399.30
12/05/2025	17:04:51.659	4		399.40
			4	399.40
			4	399.40
12/05/2025	17:04:32.374	1		399.55
			1	399.55
			1	399.55
12/05/2025	17:03:25.324	25		399.60
			25	399.60
			25	399.60
12/05/2025	17:02:30.905	1		399.60
			1	399.60
			1	399.60
12/05/2025	17:01:42.227	1		399.65
			1	399.65
			1	399.65
12/05/2025	17:01:31.769	12		399.55
			12	399.55
			12	399.55
12/05/2025	17:00:55.251	1		399.60
			1	399.60
			1	399.60
12/05/2025	16:59:23.611	17		399.30
			17	399.30
			17	399.30
12/05/2025	16:59:20.078	20		399.50
			20	399.50
			20	399.50
12/05/2025	16:58:34.646	100		399.50
			100	399.50
			100	399.50
12/05/2025	16:58:29.961	20		399.50
			20	399.50
			20	399.50
12/05/2025	16:57:59.098	25		399.85
			25	399.85
			25	399.85
12/05/2025	16:56:48.803	3		399.80
			3	399.80
			3	399.80
12/05/2025	16:56:41.809	5		399.95
			5	399.95
			5	399.95
12/05/2025	16:56:18.723	6		399.50
			6	399.50
			6	399.50
12/05/2025	16:55:49.832	2		399.80
			2	399.80
			2	399.80
12/05/2025	16:55:39.959	20		399.85
			20	399.85
			20	399.85
12/05/2025	16:55:26.811	1		399.90
			1	399.90
			1	399.90
12/05/2025	16:54:27.334	120		399.95
			120	399.95
			120	399.95
12/05/2025	16:54:23.125	1		399.95
			1	399.95
			1	399.95
12/05/2025	16:54:22.594	10		399.85
			10	399.85
			10	399.85
12/05/2025	16:54:18.671	30		399.90
			30	399.90
			30	399.90
12/05/2025	16:53:54.042	7		399.70
			7	399.70
			7	399.70
12/05/2025	16:53:37.740	3		399.40
			3	399.40
			3	399.40
12/05/2025	16:53:16.407	1		399.45
			1	399.45
			1	399.45
12/05/2025	16:52:36.551	4		399.35
			4	399.35
			4	399.35
12/05/2025	16:52:31.421	1		399.55
			1	399.55
			1	399.55
12/05/2025	16:52:11.397	1		399.35
			1	399.35
			1	399.35
12/05/2025	16:51:55.506	1		399.50
			1	399.50
			1	399.50
12/05/2025	16:50:55.757	10		399.25
			10	399.25
			10	399.25
12/05/2025	16:50:51.649	10		399.15
			10	399.15
			10	399.15
12/05/2025	16:50:26.180	40		399.10
			40	399.10
			40	399.10
12/05/2025	16:50:05.016	75		398.95
			75	398.95
			75	398.95
12/05/2025	16:49:33.328	3		399.25
			3	399.25
			3	399.25
12/05/2025	16:49:30.552	1		399.20
			1	399.20
			1	399.20
12/05/2025	16:49:29.952	20		399.00
			20	399.00
			20	399.00
12/05/2025	16:48:29.561	4		399.25
			4	399.25
			4	399.25
12/05/2025	16:47:49.382	1		399.00
			1	399.00
			1	399.00
12/05/2025	16:47:35.467	6		398.95
			6	398.95
			6	398.95
12/05/2025	16:47:01.102	1		399.25
			1	399.25
			1	399.25
12/05/2025	16:46:49.160	10		399.00
			8	399.00
			10	399.00
			2	399.00
12/05/2025	16:46:09.235	34		398.85
			34	398.85
			34	398.85
12/05/2025	16:45:58.507	125		398.75
			125	398.75
			125	398.75
12/05/2025	16:45:58.448	1		398.70
			1	398.70
			1	398.70
12/05/2025	16:45:56.906	25		398.70
			25	398.70
			25	398.70
12/05/2025	16:45:35.343	40		398.55
			40	398.55
			40	398.55
12/05/2025	16:44:13.357	1		398.40
			1	398.40
			1	398.40
12/05/2025	16:42:54.686	10		398.50
			10	398.50
			10	398.50
12/05/2025	16:42:19.628	16		398.50
			16	398.50
			16	398.50
12/05/2025	16:41:59.944	10		398.10
			10	398.10
			10	398.10
12/05/2025	16:41:59.496	5		398.25
			5	398.25
			5	398.25
12/05/2025	16:41:58.028	200		398.25
			200	398.25
			200	398.25
12/05/2025	16:40:28.820	6		397.70
			6	397.70
			6	397.70
12/05/2025	16:39:46.724	30		397.80
			30	397.80
			30	397.80
12/05/2025	16:39:32.580	50		397.75
			50	397.75
			50	397.75
12/05/2025	16:39:26.954	57		397.90
			57	397.90
			57	397.90
12/05/2025	16:38:09.705	150		397.80
			150	397.80
			150	397.80
12/05/2025	16:37:39.436	10		398.00
			10	398.00
			10	398.00
12/05/2025	16:37:31.703	25		398.00
			25	398.00
			25	398.00
12/05/2025	16:37:16.600	200		398.25
			200	398.25
			200	398.25
12/05/2025	16:36:49.391	20		398.25
			20	398.25
			20	398.25
12/05/2025	16:36:06.625	2		398.50
			2	398.50
			2	398.50
12/05/2025	16:35:55.924	2		398.40
			2	398.40
			2	398.40
12/05/2025	16:35:34.251	2		398.55
			2	398.55
			2	398.55
12/05/2025	16:35:21.207	125		398.55
			125	398.55
			125	398.55
12/05/2025	16:35:18.763	8		398.35
			8	398.35
			8	398.35
12/05/2025	16:35:13.966	3		398.50
			3	398.50
			3	398.50
12/05/2025	16:34:56.980	20		398.50
			20	398.50
			20	398.50
12/05/2025	16:34:49.113	2		398.55
			2	398.55
			2	398.55
12/05/2025	16:34:46.749	133		398.60
			133	398.60
			133	398.60
12/05/2025	16:34:27.397	40		398.65
			40	398.65
			40	398.65
12/05/2025	16:34:07.798	33		398.65
			33	398.65
			33	398.65
12/05/2025	16:33:49.610	1		399.20
			1	399.20
			1	399.20
12/05/2025	16:33:44.483	1		399.00
			1	399.00
			1	399.00
12/05/2025	16:33:42.557	5		399.20
			5	399.20
			5	399.20
12/05/2025	16:33:40.739	10		399.20
			10	399.20
			10	399.20
12/05/2025	16:33:22.394	1		399.05
			1	399.05
			1	399.05
12/05/2025	16:32:38.028	30		399.00
			30	399.00
			30	399.00
12/05/2025	16:32:12.973	22		398.60
			22	398.60
			22	398.60
12/05/2025	16:32:12.259	26		398.80
			26	398.80
			26	398.80
12/05/2025	16:32:07.576	478		398.60
			478	398.60
			478	398.60
12/05/2025	16:32:07.457	500		398.75
			500	398.75
			500	398.75
12/05/2025	16:32:07.291	522		398.75
			522	398.75
			22	398.75
			500	398.75
12/05/2025	16:31:58.936	500		398.75
			500	398.75
			500	398.75
12/05/2025	16:31:55.865	20		398.85
			20	398.85
			20	398.85
12/05/2025	16:31:30.458	17		398.80
			17	398.80
			17	398.80
12/05/2025	16:31:27.236	78		398.80
			78	398.80
			78	398.80
12/05/2025	16:30:45.369	40		399.10
			40	399.10
			40	399.10
12/05/2025	16:29:47.824	10		399.15
			10	399.15
			10	399.15
12/05/2025	16:29:47.749	3		399.15
			3	399.15
			3	399.15
12/05/2025	16:29:29.584	24		399.25
			24	399.25
			24	399.25
12/05/2025	16:29:07.528	3		399.10
			3	399.10
			3	399.10
12/05/2025	16:28:38.065	2		399.20
			2	399.20
			2	399.20
12/05/2025	16:28:16.095	20		399.15
			20	399.15
			20	399.15
12/05/2025	16:28:08.679	17		399.10
			17	399.10
			17	399.10
12/05/2025	16:28:08.318	50		399.10
			50	399.10
			50	399.10
12/05/2025	16:27:41.342	2		399.35
			2	399.35
			2	399.35
12/05/2025	16:27:27.654	3		399.50
			3	399.50
			3	399.50
12/05/2025	16:26:49.696	5		399.70
			5	399.70
			5	399.70
12/05/2025	16:26:35.366	10		399.75
			10	399.75
			10	399.75
12/05/2025	16:26:25.674	3		400.00
			3	400.00
			3	400.00
12/05/2025	16:26:22.149	50		400.05
			50	400.05
			50	400.05
12/05/2025	16:26:03.589	5		399.80
			5	399.80
			5	399.80
12/05/2025	16:25:54.800	1		399.80
			1	399.80
			1	399.80
12/05/2025	16:25:02.278	50		400.00
			43	400.00
			50	400.00
			5	400.00
			2	400.00
12/05/2025	16:24:43.496	20		399.80
			20	399.80
			20	399.80
12/05/2025	16:24:30.129	15		399.95
			15	399.95
			15	399.95
12/05/2025	16:24:22.798	5		399.95
			5	399.95
			5	399.95
12/05/2025	16:23:51.436	10		399.55
			10	399.55
			10	399.55
12/05/2025	16:21:48.600	32		398.80
			32	398.80
			32	398.80
12/05/2025	16:21:20.206	1		398.65
			1	398.65
			1	398.65
12/05/2025	16:20:51.980	10		398.45
			10	398.45
			10	398.45
12/05/2025	16:20:49.777	2		398.30
			2	398.30
			2	398.30
12/05/2025	16:20:42.143	20		398.20
			20	398.20
			20	398.20
12/05/2025	16:19:59.896	300		399.00
			300	399.00
			300	399.00
12/05/2025	16:19:42.301	500		399.00
			500	399.00
			500	399.00
12/05/2025	16:19:24.040	30		399.10
			30	399.10
			30	399.10
12/05/2025	16:18:54.649	12		399.25
			12	399.25
			12	399.25
12/05/2025	16:18:48.446	52		399.40
			52	399.40
			52	399.40
12/05/2025	16:18:21.921	30		399.55
			30	399.55
			30	399.55
12/05/2025	16:18:17.853	150		399.35
			150	399.35
			150	399.35
12/05/2025	16:18:15.743	215		399.20
			215	399.20
			215	399.20
12/05/2025	16:17:08.343	5		398.80
			5	398.80
			5	398.80
12/05/2025	16:17:07.425	1		398.80
			1	398.80
			1	398.80
12/05/2025	16:16:09.985	145		399.30
			145	399.30
			145	399.30
12/05/2025	16:16:01.815	500		399.25
			500	399.25
			500	399.25
12/05/2025	16:15:56.948	500		399.25
			500	399.25
			500	399.25
12/05/2025	16:14:41.768	5		399.30
			5	399.30
			5	399.30
12/05/2025	16:14:30.264	25		399.25
			25	399.25
			25	399.25
12/05/2025	16:14:03.762	50		399.00
			50	399.00
			50	399.00
12/05/2025	16:13:15.502	9		398.55
			9	398.55
			9	398.55
12/05/2025	16:12:37.020	3		398.05
			3	398.05
			3	398.05
12/05/2025	16:12:28.517	50		398.05
			50	398.05
			50	398.05
12/05/2025	16:11:46.296	6		398.10
			6	398.10
			6	398.10
12/05/2025	16:11:39.307	50		398.25
			50	398.25
			50	398.25
12/05/2025	16:11:17.357	3		398.00
			3	398.00
			3	398.00
12/05/2025	16:11:02.939	5		398.20
			5	398.20
			5	398.20
12/05/2025	16:11:00.508	7		398.00
			7	398.00
			7	398.00
12/05/2025	16:10:35.409	30		397.80
			30	397.80
			30	397.80
12/05/2025	16:10:21.767	25		397.15
			25	397.15
			25	397.15
12/05/2025	16:10:13.354	9		397.10
			9	397.10
			9	397.10
12/05/2025	16:10:03.084	4		397.25
			4	397.25
			4	397.25
12/05/2025	16:10:02.969	20		397.30
			20	397.30
			20	397.30
12/05/2025	16:08:51.798	2		396.90
			2	396.90
			2	396.90
12/05/2025	16:08:40.238	30		397.15
			30	397.15
			30	397.15
12/05/2025	16:08:26.780	30		397.35
			30	397.35
			30	397.35
12/05/2025	16:07:54.216	50		397.40
			50	397.40
			50	397.40
12/05/2025	16:07:04.695	3		396.90
			3	396.90
			3	396.90
12/05/2025	16:07:00.927	500		396.85
			500	396.85
			500	396.85
12/05/2025	16:05:46.565	12		396.95
			12	396.95
			12	396.95
12/05/2025	16:05:39.848	1		396.90
			1	396.90
			1	396.90
12/05/2025	16:04:51.041	1		396.30
			1	396.30
			1	396.30
12/05/2025	16:04:35.714	4		396.05
			4	396.05
			4	396.05
12/05/2025	16:04:33.771	5		395.95
			5	395.95
			5	395.95
12/05/2025	16:04:02.900	100		395.75
			100	395.75
			100	395.75
12/05/2025	16:04:01.332	1		395.90
			1	395.90
			1	395.90
12/05/2025	16:03:49.576	4		396.00
			4	396.00
			4	396.00
12/05/2025	16:03:41.729	6		396.10
			6	396.10
			6	396.10
12/05/2025	16:03:23.088	8		395.85
			8	395.85
			8	395.85
12/05/2025	16:02:59.558	12		396.15
			12	396.15
			12	396.15
12/05/2025	16:02:58.647	14		395.85
			14	395.85
			14	395.85
12/05/2025	16:02:45.924	215		395.80
			215	395.80
			215	395.80
12/05/2025	16:02:34.614	1		395.90
			1	395.90
			1	395.90
12/05/2025	16:02:09.806	4		396.30
			4	396.30
			4	396.30
12/05/2025	16:01:55.066	5		396.35
			5	396.35
			5	396.35
12/05/2025	16:01:36.010	4		396.30
			4	396.30
			4	396.30
12/05/2025	16:00:18.300	8		396.65
			8	396.65
			8	396.65
12/05/2025	16:00:14.935	3		396.80
			3	396.80
			3	396.80
12/05/2025	16:00:01.082	2		396.85
			2	396.85
			2	396.85
12/05/2025	15:59:52.871	2		396.50
			2	396.50
			2	396.50
12/05/2025	15:59:50.515	10		396.30
			10	396.30
			10	396.30
12/05/2025	15:58:43.866	1		396.95
			1	396.95
			1	396.95
12/05/2025	15:58:41.972	1		396.95
			1	396.95
			1	396.95
12/05/2025	15:58:37.167	1		396.80
			1	396.80
			1	396.80
12/05/2025	15:58:13.139	20		397.20
			20	397.20
			20	397.20
12/05/2025	15:57:58.850	15		397.20
			15	397.20
			15	397.20
12/05/2025	15:57:19.268	4		396.70
			4	396.70
			4	396.70
12/05/2025	15:57:00.892	10		396.75
			10	396.75
			10	396.75
12/05/2025	15:56:10.974	25		396.65
			25	396.65
			25	396.65
12/05/2025	15:55:20.000	4		397.20
			4	397.20
			4	397.20
12/05/2025	15:54:59.647	2		397.25
			2	397.25
			2	397.25
12/05/2025	15:54:21.596	10		397.25
			10	397.25
			10	397.25
12/05/2025	15:53:36.463	9		396.15
			9	396.15
			9	396.15
12/05/2025	15:53:33.808	1		396.50
			1	396.50
			1	396.50
12/05/2025	15:53:23.590	1		396.40
			1	396.40
			1	396.40
12/05/2025	15:52:37.321	10		396.10
			10	396.10
			10	396.10
12/05/2025	15:52:34.544	6		396.05
			6	396.05
			6	396.05
12/05/2025	15:52:25.597	480		396.35
			480	396.35
			480	396.35
12/05/2025	15:52:25.370	500		396.35
			500	396.35
			500	396.35
12/05/2025	15:52:25.176	500		396.35
			500	396.35
			500	396.35
12/05/2025	15:52:16.064	500		396.35
			500	396.35
			500	396.35
12/05/2025	15:52:12.401	500		396.35
			500	396.35
			500	396.35
12/05/2025	15:51:59.151	6		396.60
			6	396.60
			6	396.60
12/05/2025	15:51:48.761	1		396.45
			1	396.45
			1	396.45
12/05/2025	15:51:35.641	10		396.45
			10	396.45
			10	396.45
12/05/2025	15:51:29.956	12		396.90
			12	396.90
			12	396.90
12/05/2025	15:51:15.346	2		396.80
			2	396.80
			2	396.80
12/05/2025	15:50:34.646	10		397.10
			10	397.10
			10	397.10
12/05/2025	15:50:21.655	8		397.00
			8	397.00
			8	397.00
12/05/2025	15:50:07.761	100		397.25
			100	397.25
			100	397.25
12/05/2025	15:49:46.986	2		397.00
			2	397.00
			2	397.00

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: 1 594.00
Ask: 1 596.00
Volume: 153 407
-5.90%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:15:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice