Tradegate Exchange

Microsoft Corp.

261

221

452.05

Date	Time	Volume	Order Volume	Price
13/08/2025	11:17:12.065	10		452.05
			10	452.05
			10	452.05
13/08/2025	11:15:14.571	15		452.30
			15	452.30
			15	452.30
13/08/2025	11:14:12.384	6		452.05
			6	452.05
			6	452.05
13/08/2025	11:12:25.842	110		452.35
			110	452.35
			110	452.35
13/08/2025	11:12:09.619	50		452.35
			50	452.35
			50	452.35
13/08/2025	11:12:05.826	120		452.05
			30	452.05
			90	452.05
			120	452.05
13/08/2025	11:11:49.165	5		452.35
			5	452.35
			5	452.35
13/08/2025	11:11:00.279	11		452.35
			11	452.35
			11	452.35
13/08/2025	11:10:43.223	5		452.05
			5	452.05
			5	452.05
13/08/2025	11:09:59.582	10		452.10
			10	452.10
			10	452.10
13/08/2025	11:09:32.414	2		452.30
			2	452.30
			2	452.30
13/08/2025	11:07:28.688	3		452.35
			3	452.35
			3	452.35
13/08/2025	11:07:23.505	3		452.10
			1	452.10
			3	452.10
			2	452.10
13/08/2025	11:07:00.943	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:06:57.191	30		452.40
			30	452.40
			30	452.40
13/08/2025	11:05:50.679	4		452.30
			4	452.30
			4	452.30
13/08/2025	11:04:00.164	4		452.35
			4	452.35
			4	452.35
13/08/2025	11:03:30.813	15		452.40
			15	452.40
			15	452.40
13/08/2025	11:03:19.978	30		452.15
			30	452.15
			30	452.15
13/08/2025	11:02:49.555	10		452.40
			10	452.40
			10	452.40
13/08/2025	11:02:29.556	48		452.15
			48	452.15
			48	452.15
13/08/2025	11:01:46.140	1		452.40
			1	452.40
			1	452.40
13/08/2025	11:01:42.835	10		452.40
			10	452.40
			10	452.40
13/08/2025	11:01:36.625	20		452.40
			20	452.40
			20	452.40
13/08/2025	11:00:24.981	5		452.30
			5	452.30
			5	452.30
13/08/2025	11:00:05.875	1		452.40
			1	452.40
			1	452.40
13/08/2025	10:59:24.907	1		452.15
			1	452.15
			1	452.15
13/08/2025	10:59:08.980	5		452.40
			5	452.40
			5	452.40
13/08/2025	10:59:00.384	4		452.40
			4	452.40
			4	452.40
13/08/2025	10:58:44.555	1		452.40
			1	452.40
			1	452.40
13/08/2025	10:57:21.484	7		452.40
			7	452.40
			7	452.40
13/08/2025	10:56:42.133	8		452.50
			8	452.50
			8	452.50
13/08/2025	10:55:19.876	13		452.45
			13	452.45
			13	452.45
13/08/2025	10:54:46.475	10		452.50
			10	452.50
			10	452.50
13/08/2025	10:54:44.037	8		452.75
			8	452.75
			8	452.75
13/08/2025	10:53:53.323	1		452.60
			1	452.60
			1	452.60
13/08/2025	10:52:51.544	2		452.80
			2	452.80
			2	452.80
13/08/2025	10:51:44.602	10		452.65
			10	452.65
			10	452.65
13/08/2025	10:51:44.032	15		452.70
			15	452.70
			15	452.70
13/08/2025	10:51:16.098	5		452.45
			5	452.45
			5	452.45
13/08/2025	10:50:27.066	5		452.50
			5	452.50
			5	452.50
13/08/2025	10:50:05.718	4		452.50
			4	452.50
			4	452.50
13/08/2025	10:49:58.761	10		452.50
			10	452.50
			10	452.50
13/08/2025	10:48:37.364	55		452.75
			55	452.75
			55	452.75
13/08/2025	10:48:07.880	2		452.70
			2	452.70
			2	452.70
13/08/2025	10:47:24.047	10		452.45
			10	452.45
			10	452.45
13/08/2025	10:46:55.696	2		452.45
			2	452.45
			2	452.45
13/08/2025	10:46:48.313	3		452.45
			3	452.45
			3	452.45
13/08/2025	10:46:31.702	1		452.70
			1	452.70
			1	452.70
13/08/2025	10:46:26.673	3		452.70
			3	452.70
			3	452.70
13/08/2025	10:44:36.709	300		452.85
			300	452.85
			300	452.85
13/08/2025	10:44:10.827	5		452.85
			5	452.85
			5	452.85
13/08/2025	10:43:55.425	33		453.15
			33	453.15
			33	453.15
13/08/2025	10:41:44.161	2		453.20
			2	453.20
			2	453.20
13/08/2025	10:40:23.685	280		453.25
			280	453.25
			280	453.25
13/08/2025	10:38:39.326	2		453.45
			2	453.45
			2	453.45
13/08/2025	10:38:02.150	10		453.00
			10	453.00
			10	453.00
13/08/2025	10:37:59.432	10		453.00
			10	453.00
			10	453.00
13/08/2025	10:37:24.114	2		453.35
			2	453.35
			2	453.35
13/08/2025	10:36:11.939	8		452.95
			8	452.95
			8	452.95
13/08/2025	10:33:21.675	22		453.05
			22	453.05
			22	453.05
13/08/2025	10:32:27.204	4		452.95
			4	452.95
			4	452.95
13/08/2025	10:31:10.715	8		452.95
			8	452.95
			8	452.95
13/08/2025	10:30:31.525	15		452.80
			15	452.80
			15	452.80
13/08/2025	10:30:03.310	25		453.00
			25	453.00
			25	453.00
13/08/2025	10:29:54.073	1		453.00
			1	453.00
			1	453.00
13/08/2025	10:29:17.944	2		453.00
			2	453.00
			2	453.00
13/08/2025	10:28:21.544	7		452.70
			7	452.70
			7	452.70
13/08/2025	10:28:07.594	20		452.70
			20	452.70
			20	452.70
13/08/2025	10:26:35.980	10		452.45
			10	452.45
			10	452.45
13/08/2025	10:23:54.723	2		452.65
			2	452.65
			2	452.65
13/08/2025	10:23:16.243	25		452.30
			25	452.30
			25	452.30
13/08/2025	10:23:10.217	4		452.60
			4	452.60
			4	452.60
13/08/2025	10:22:32.978	18		452.75
			18	452.75
			18	452.75
13/08/2025	10:22:28.048	250		452.75
			250	452.75
			250	452.75
13/08/2025	10:18:48.364	1		452.60
			1	452.60
			1	452.60
13/08/2025	10:18:45.546	14		452.30
			13	452.30
			1	452.30
			14	452.30
13/08/2025	10:17:57.293	2		452.75
			2	452.75
			2	452.75
13/08/2025	10:16:47.715	6		452.80
			6	452.80
			6	452.80
13/08/2025	10:13:32.599	4		452.45
			4	452.45
			1	452.45
			3	452.45
13/08/2025	10:12:29.849	11		452.75
			11	452.75
			11	452.75
13/08/2025	10:12:09.445	3		452.80
			3	452.80
			3	452.80
13/08/2025	10:12:01.876	10		452.65
			10	452.65
			10	452.65
13/08/2025	10:12:00.430	5		453.00
			5	453.00
			5	453.00
13/08/2025	10:05:52.235	1		453.20
			1	453.20
			1	453.20
13/08/2025	10:05:34.308	4		452.75
			4	452.75
			4	452.75
13/08/2025	10:05:04.183	1		453.30
			1	453.30
			1	453.30
13/08/2025	10:04:58.444	2		453.30
			2	453.30
			2	453.30
13/08/2025	10:04:30.290	22		453.35
			22	453.35
			22	453.35
13/08/2025	10:01:40.131	22		453.40
			22	453.40
			22	453.40
13/08/2025	10:01:21.658	10		453.40
			10	453.40
			10	453.40
13/08/2025	10:00:22.263	8		452.65
			3	452.65
			8	452.65
			5	452.65
13/08/2025	09:58:58.362	25		452.60
			25	452.60
			25	452.60
13/08/2025	09:58:42.055	10		452.80
			10	452.80
			9	452.80
			1	452.80
13/08/2025	09:57:46.616	300		452.70
			300	452.70
			300	452.70
13/08/2025	09:57:35.881	20		452.75
			20	452.75
			20	452.75
13/08/2025	09:56:24.410	1		452.80
			1	452.80
			1	452.80
13/08/2025	09:56:23.744	2		452.80
			2	452.80
			2	452.80
13/08/2025	09:56:03.438	180		452.55
			180	452.55
			180	452.55
13/08/2025	09:54:49.995	100		452.75
			100	452.75
			100	452.75
13/08/2025	09:54:46.774	50		452.90
			50	452.90
			50	452.90
13/08/2025	09:53:48.360	3		452.55
			3	452.55
			3	452.55
13/08/2025	09:53:18.876	1		452.90
			1	452.90
			1	452.90
13/08/2025	09:52:53.334	1		452.90
			1	452.90
			1	452.90
13/08/2025	09:52:08.251	120		452.55
			120	452.55
			15	452.55
			105	452.55
13/08/2025	09:50:42.970	44		452.95
			44	452.95
			44	452.95
13/08/2025	09:49:33.657	2		452.55
			2	452.55
			2	452.55
13/08/2025	09:49:14.256	5		452.90
			5	452.90
			5	452.90
13/08/2025	09:49:10.801	5		452.90
			5	452.90
			5	452.90
13/08/2025	09:48:54.115	15		452.90
			15	452.90
			15	452.90
13/08/2025	09:48:18.339	28		452.85
			28	452.85
			28	452.85
13/08/2025	09:46:55.947	7		452.75
			7	452.75
			7	452.75
13/08/2025	09:46:00.181	2		452.75
			2	452.75
			2	452.75
13/08/2025	09:43:37.178	3		452.70
			3	452.70
			3	452.70
13/08/2025	09:42:28.569	2		452.65
			2	452.65
			2	452.65
13/08/2025	09:42:14.152	25		453.05
			25	453.05
			25	453.05
13/08/2025	09:41:24.431	14		452.70
			14	452.70
			14	452.70
13/08/2025	09:41:03.518	2		453.15
			2	453.15
			2	453.15
13/08/2025	09:39:55.166	30		453.00
			30	453.00
			30	453.00
13/08/2025	09:39:38.850	16		452.85
			16	452.85
			16	452.85
13/08/2025	09:39:04.782	5		452.85
			5	452.85
			5	452.85
13/08/2025	09:36:34.016	50		452.95
			50	452.95
			50	452.95
13/08/2025	09:33:11.375	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:32:02.503	10		453.05
			10	453.05
			10	453.05
13/08/2025	09:30:33.083	5		453.00
			5	453.00
			5	453.00
13/08/2025	09:30:10.260	4		452.65
			4	452.65
			4	452.65
13/08/2025	09:28:05.991	40		453.10
			40	453.10
			40	453.10
13/08/2025	09:28:04.470	1		453.10
			1	453.10
			1	453.10
13/08/2025	09:26:53.168	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:26:45.586	2		453.05
			2	453.05
			2	453.05
13/08/2025	09:26:22.363	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:26:16.156	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:25:59.561	22		452.65
			22	452.65
			22	452.65
13/08/2025	09:25:35.884	2		453.05
			2	453.05
			2	453.05
13/08/2025	09:24:58.786	8		452.65
			8	452.65
			8	452.65
13/08/2025	09:24:37.831	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:24:01.402	5		453.05
			5	453.05
			5	453.05
13/08/2025	09:23:25.957	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:22:56.814	15		452.60
			15	452.60
			15	452.60
13/08/2025	09:22:45.788	1		453.00
			1	453.00
			1	453.00
13/08/2025	09:21:45.337	5		452.55
			5	452.55
			5	452.55
13/08/2025	09:21:09.080	10		453.00
			10	453.00
			10	453.00
13/08/2025	09:20:18.580	3		452.65
			3	452.65
			3	452.65
13/08/2025	09:20:10.517	1		452.65
			1	452.65
			1	452.65
13/08/2025	09:20:04.286	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:19:55.023	1		453.05
			1	453.05
			1	453.05
13/08/2025	09:18:03.046	4		452.55
			4	452.55
			4	452.55
13/08/2025	09:15:21.191	10		452.80
			10	452.80
			10	452.80
13/08/2025	09:12:34.416	22		453.20
			15	453.20
			22	453.20
			7	453.20
13/08/2025	09:10:13.282	3		453.05
			3	453.05
			3	453.05
13/08/2025	09:09:22.352	20		452.80
			20	452.80
			20	452.80
13/08/2025	09:09:15.327	10		453.20
			10	453.20
			10	453.20
13/08/2025	09:07:08.564	3		453.30
			3	453.30
			3	453.30
13/08/2025	09:05:25.053	1		453.15
			1	453.15
			1	453.15
13/08/2025	09:00:48.059	5		453.50
			5	453.50
			5	453.50
13/08/2025	08:57:46.022	4		453.50
			4	453.50
			4	453.50
13/08/2025	08:57:12.636	100		452.55
			20	452.55
			15	452.55
			65	452.55
			100	452.55
13/08/2025	08:55:38.166	2		453.50
			2	453.50
			2	453.50
13/08/2025	08:55:32.701	11		453.50
			11	453.50
			11	453.50
13/08/2025	08:55:17.271	5		453.50
			5	453.50
			5	453.50
13/08/2025	08:54:19.985	35		453.50
			35	453.50
			15	453.50
			20	453.50
13/08/2025	08:52:25.368	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:51:09.995	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:49:18.111	3		452.55
			3	452.55
			3	452.55
13/08/2025	08:49:15.205	1		452.55
			1	452.55
			1	452.55
13/08/2025	08:49:10.029	10		452.55
			10	452.55
			10	452.55
13/08/2025	08:48:59.799	3		453.50
			3	453.50
			3	453.50
13/08/2025	08:48:32.236	6		453.50
			6	453.50
			6	453.50
13/08/2025	08:48:19.903	33		452.55
			12	452.55
			6	452.55
			15	452.55
			33	452.55
13/08/2025	08:43:51.367	20		453.50
			15	453.50
			5	453.50
			20	453.50
13/08/2025	08:42:55.425	1		452.55
			1	452.55
			1	452.55
13/08/2025	08:41:53.353	6		452.55
			6	452.55
			6	452.55
13/08/2025	08:39:37.435	10		453.50
			10	453.50
			10	453.50
13/08/2025	08:37:52.727	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:37:22.341	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:37:16.704	1		453.50
			1	453.50
			1	453.50
13/08/2025	08:36:48.837	1		452.55
			1	452.55
			1	452.55
13/08/2025	08:36:04.967	15		452.70
			15	452.70
			15	452.70
13/08/2025	08:35:36.751	200		452.55
			200	452.55
			200	452.55
13/08/2025	08:34:54.870	75		453.50
			75	453.50
			15	453.50
			60	453.50
13/08/2025	08:29:13.079	220		452.55
			20	452.55
			200	452.55
			220	452.55
13/08/2025	08:27:06.728	5		452.55
			5	452.55
			5	452.55
13/08/2025	08:23:50.720	200		452.90
			200	452.90
			200	452.90
13/08/2025	08:23:16.219	50		452.50
			50	452.50
			50	452.50
13/08/2025	08:23:13.809	398		453.00
			11	453.00
			187	453.00
			200	453.00
			398	453.00
13/08/2025	08:22:48.025	50		453.10
			50	453.10
			50	453.10
13/08/2025	08:22:34.540	12		453.15
			12	453.15
			12	453.15
13/08/2025	08:22:01.998	150		453.15
			15	453.15
			135	453.15
			150	453.15
13/08/2025	08:17:51.453	3		453.05
			3	453.05
			3	453.05
13/08/2025	08:15:46.766	1		454.00
			1	454.00
			1	454.00
13/08/2025	08:13:02.827	2		454.00
			2	454.00
			2	454.00
13/08/2025	08:10:53.692	1		454.00
			1	454.00
			1	454.00
13/08/2025	08:08:21.380	60		454.00
			60	454.00
			60	454.00
13/08/2025	08:07:06.505	4		454.00
			4	454.00
			4	454.00
13/08/2025	08:05:48.378	4		453.05
			4	453.05
			4	453.05
13/08/2025	08:05:35.805	1		454.00
			1	454.00
			1	454.00
13/08/2025	08:05:27.820	1		454.00
			1	454.00
			1	454.00
13/08/2025	08:05:20.318	20		454.00
			15	454.00
			5	454.00
			20	454.00
13/08/2025	08:02:49.277	7		453.05
			7	453.05
			7	453.05
13/08/2025	08:02:21.320	222		453.05
			222	453.05
			222	453.05
13/08/2025	08:02:16.407	3		453.05
			3	453.05
			3	453.05
13/08/2025	08:02:07.940	9		453.05
			9	453.05
			9	453.05
13/08/2025	08:00:48.987	200		453.20
			200	453.20
			200	453.20
13/08/2025	08:00:13.377	10		454.00
			10	454.00
			10	454.00
13/08/2025	08:00:12.300	16		453.25
			16	453.25
			16	453.25
13/08/2025	07:59:53.713	1		454.00
			1	454.00
			1	454.00
13/08/2025	07:59:21.515	8		454.00
			8	454.00
			8	454.00
13/08/2025	07:56:30.711	2		454.00
			2	454.00
			2	454.00
13/08/2025	07:51:25.814	12		453.25
			12	453.25
			12	453.25
13/08/2025	07:51:11.732	4		453.25
			4	453.25
			4	453.25
13/08/2025	07:46:34.171	1		453.25
			1	453.25
			1	453.25
13/08/2025	07:45:39.865	8		454.00
			8	454.00
			8	454.00
13/08/2025	07:43:54.377	300		453.50
			300	453.50
			300	453.50
13/08/2025	07:43:53.067	30		453.30
			30	453.30
			10	453.30
			8	453.30
			12	453.30
13/08/2025	07:42:37.461	300		453.50
			300	453.50
			281	453.50
			2	453.50
			2	453.50
			15	453.50
13/08/2025	07:40:19.375	2		454.35
			2	454.35
			2	454.35
13/08/2025	07:34:08.372	5		454.15
			5	454.15
			5	454.15
13/08/2025	07:33:29.194	14		454.00
			14	454.00
			14	454.00
13/08/2025	07:33:21.245	15		454.00
			5	454.00
			15	454.00
			10	454.00
13/08/2025	07:33:14.994	4		454.15
			4	454.15
			4	454.15
13/08/2025	07:31:07.634	57		454.15
			1	454.15
			10	454.15
			1	454.15
			1	454.15
			6	454.15
			17	454.15
			2	454.15
			4	454.15
			3	454.15
			15	454.15
			1	454.15
			1	454.15
			50	454.15
			1	454.15
			1	454.15

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: 1 602.50
Ask: 1 603.00
Volume: 31 181
+2.13%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 11:17:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice