Microsoft Corp.

626

457

445.95

       

Date Time Volume Order Volume Price
04/11/2025 11:48:47.015 2   445.95
      2 445.95
      2 445.95
04/11/2025 11:48:37.426 3   445.95
      3 445.95
      3 445.95
04/11/2025 11:48:22.912 8   445.85
      8 445.85
      8 445.85
04/11/2025 11:48:12.973 3   445.95
      3 445.95
      3 445.95
04/11/2025 11:45:23.185 1   445.95
      1 445.95
      1 445.95
04/11/2025 11:45:05.253 7   445.95
      7 445.95
      7 445.95
04/11/2025 11:44:21.730 10   445.95
      10 445.95
      2 445.95
      8 445.95
04/11/2025 11:43:39.132 45   445.95
      45 445.95
      45 445.95
04/11/2025 11:43:30.758 23   445.75
      23 445.75
      23 445.75
04/11/2025 11:42:32.665 6   445.95
      6 445.95
      6 445.95
04/11/2025 11:41:09.522 10   445.75
      10 445.75
      10 445.75
04/11/2025 11:40:32.684 3   445.50
      3 445.50
      3 445.50
04/11/2025 11:40:27.164 15   445.50
      15 445.50
      4 445.50
      11 445.50
04/11/2025 11:40:20.413 1   445.75
      1 445.75
      1 445.75
04/11/2025 11:39:53.559 1   445.70
      1 445.70
      1 445.70
04/11/2025 11:39:51.020 30   445.70
      30 445.70
      30 445.70
04/11/2025 11:38:37.008 7   445.60
      7 445.60
      7 445.60
04/11/2025 11:38:10.148 3   445.60
      3 445.60
      3 445.60
04/11/2025 11:36:51.721 4   445.40
      4 445.40
      4 445.40
04/11/2025 11:35:32.209 5   445.35
      5 445.35
      5 445.35
04/11/2025 11:34:45.957 32   445.20
      32 445.20
      32 445.20
04/11/2025 11:34:30.341 50   445.25
      50 445.25
      50 445.25
04/11/2025 11:34:25.898 10   445.45
      10 445.45
      10 445.45
04/11/2025 11:33:23.342 6   445.55
      6 445.55
      6 445.55
04/11/2025 11:32:28.404 10   445.55
      10 445.55
      10 445.55
04/11/2025 11:32:07.145 10   445.55
      10 445.55
      10 445.55
04/11/2025 11:30:49.929 1   445.45
      1 445.45
      1 445.45
04/11/2025 11:30:03.368 5   445.65
      5 445.65
      5 445.65
04/11/2025 11:29:34.641 3   445.40
      3 445.40
      3 445.40
04/11/2025 11:27:08.317 2   445.40
      2 445.40
      2 445.40
04/11/2025 11:26:42.272 2   445.40
      2 445.40
      2 445.40
04/11/2025 11:26:21.983 4   445.20
      4 445.20
      4 445.20
04/11/2025 11:26:06.957 5   445.40
      5 445.40
      5 445.40
04/11/2025 11:23:31.737 5   445.35
      5 445.35
      5 445.35
04/11/2025 11:22:21.212 1   445.40
      1 445.40
      1 445.40
04/11/2025 11:22:09.188 30   445.40
      30 445.40
      30 445.40
04/11/2025 11:21:54.558 1   445.10
      1 445.10
      1 445.10
04/11/2025 11:21:39.087 40   445.05
      40 445.05
      40 445.05
04/11/2025 11:20:13.493 10   444.90
      10 444.90
      10 444.90
04/11/2025 11:17:57.935 1   444.60
      1 444.60
      1 444.60
04/11/2025 11:17:51.188 1   444.80
      1 444.80
      1 444.80
04/11/2025 11:16:38.194 23   444.60
      23 444.60
      23 444.60
04/11/2025 11:16:35.984 5   444.60
      5 444.60
      5 444.60
04/11/2025 11:16:30.839 10   444.60
      10 444.60
      10 444.60
04/11/2025 11:15:32.511 7   444.85
      7 444.85
      7 444.85
04/11/2025 11:15:11.883 5   444.60
      5 444.60
      5 444.60
04/11/2025 11:13:12.484 3   445.20
      3 445.20
      3 445.20
04/11/2025 11:12:43.979 25   444.90
      25 444.90
      25 444.90
04/11/2025 11:10:43.097 2   444.90
      2 444.90
      2 444.90
04/11/2025 11:10:20.301 2   444.90
      2 444.90
      2 444.90
04/11/2025 11:09:20.870 4   444.40
      4 444.40
      4 444.40
04/11/2025 11:08:25.640 1   444.50
      1 444.50
      1 444.50
04/11/2025 11:08:11.877 1   444.85
      1 444.85
      1 444.85
04/11/2025 11:07:20.071 1   444.90
      1 444.90
      1 444.90
04/11/2025 11:07:05.964 3   444.85
      3 444.85
      3 444.85
04/11/2025 11:06:49.085 1   444.50
      1 444.50
      1 444.50
04/11/2025 11:06:40.594 11   444.55
      11 444.55
      11 444.55
04/11/2025 11:06:25.740 10   444.70
      10 444.70
      10 444.70
04/11/2025 11:06:10.567 20   444.50
      20 444.50
      20 444.50
04/11/2025 11:06:09.289 8   444.50
      8 444.50
      8 444.50
04/11/2025 11:05:02.573 3   444.45
      3 444.45
      3 444.45
04/11/2025 11:04:56.111 7   444.50
      7 444.50
      7 444.50
04/11/2025 11:04:50.551 8   444.50
      8 444.50
      8 444.50
04/11/2025 11:04:34.610 1   444.95
      1 444.95
      1 444.95
04/11/2025 11:04:25.229 5   444.95
      5 444.95
      5 444.95
04/11/2025 11:03:33.234 4   445.25
      4 445.25
      4 445.25
04/11/2025 11:03:31.768 28   445.05
      28 445.05
      28 445.05
04/11/2025 11:03:31.354 10   444.80
      10 444.80
      10 444.80
04/11/2025 11:03:06.632 225   445.15
      225 445.15
      225 445.15
04/11/2025 11:03:05.787 1   445.25
      1 445.25
      1 445.25
04/11/2025 11:02:39.801 1   445.10
      1 445.10
      1 445.10
04/11/2025 11:02:26.783 25   445.05
      25 445.05
      25 445.05
04/11/2025 11:00:55.012 2   445.20
      2 445.20
      2 445.20
04/11/2025 11:00:07.039 11   445.15
      11 445.15
      11 445.15
04/11/2025 10:59:13.465 15   445.25
      15 445.25
      15 445.25
04/11/2025 10:58:04.792 49   445.10
      49 445.10
      49 445.10
04/11/2025 10:57:08.364 5   445.30
      5 445.30
      5 445.30
04/11/2025 10:56:53.706 35   445.15
      35 445.15
      35 445.15
04/11/2025 10:56:42.528 12   445.05
      12 445.05
      12 445.05
04/11/2025 10:56:22.232 5   445.10
      5 445.10
      5 445.10
04/11/2025 10:56:10.131 8   445.00
      8 445.00
      8 445.00
04/11/2025 10:55:39.494 4   445.40
      4 445.40
      4 445.40
04/11/2025 10:55:26.370 12   445.20
      12 445.20
      12 445.20
04/11/2025 10:55:09.627 2   445.40
      2 445.40
      2 445.40
04/11/2025 10:54:42.156 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:54:15.751 23   445.20
      23 445.20
      23 445.20
04/11/2025 10:53:21.241 1   445.30
      1 445.30
      1 445.30
04/11/2025 10:51:57.906 2   445.15
      2 445.15
      2 445.15
04/11/2025 10:51:44.801 22   445.30
      22 445.30
      22 445.30
04/11/2025 10:51:26.792 1   445.45
      1 445.45
      1 445.45
04/11/2025 10:51:02.948 10   445.70
      10 445.70
      10 445.70
04/11/2025 10:51:00.384 10   445.70
      10 445.70
      10 445.70
04/11/2025 10:50:48.165 20   445.45
      20 445.45
      20 445.45
04/11/2025 10:50:07.790 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:49:48.519 17   445.20
      17 445.20
      17 445.20
04/11/2025 10:48:28.124 230   445.20
      230 445.20
      230 445.20
04/11/2025 10:48:06.893 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:48:03.292 1   445.20
      1 445.20
      1 445.20
04/11/2025 10:48:02.461 20   445.20
      20 445.20
      20 445.20
04/11/2025 10:47:55.422 20   445.35
      20 445.35
      20 445.35
04/11/2025 10:47:30.812 12   445.15
      12 445.15
      12 445.15
04/11/2025 10:46:47.834 3   445.25
      3 445.25
      3 445.25
04/11/2025 10:45:59.277 2   445.05
      2 445.05
      2 445.05
04/11/2025 10:44:56.157 4   444.90
      4 444.90
      4 444.90
04/11/2025 10:43:21.649 30   445.20
      30 445.20
      30 445.20
04/11/2025 10:40:32.003 4   444.95
      4 444.95
      4 444.95
04/11/2025 10:38:57.476 10   445.00
      10 445.00
      10 445.00
04/11/2025 10:38:29.902 9   444.90
      9 444.90
      9 444.90
04/11/2025 10:38:17.263 20   445.05
      20 445.05
      20 445.05
04/11/2025 10:37:46.461 35   444.85
      35 444.85
      35 444.85
04/11/2025 10:37:29.742 4   444.85
      4 444.85
      4 444.85
04/11/2025 10:37:26.444 59   444.90
      59 444.90
      59 444.90
04/11/2025 10:37:12.382 2   444.85
      2 444.85
      2 444.85
04/11/2025 10:36:58.723 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:36:33.119 33   444.90
      33 444.90
      33 444.90
04/11/2025 10:35:59.460 5   444.95
      5 444.95
      5 444.95
04/11/2025 10:35:11.857 1   444.90
      1 444.90
      1 444.90
04/11/2025 10:35:04.028 4   445.05
      4 445.05
      4 445.05
04/11/2025 10:34:33.940 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:34:33.845 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:34:28.110 1   445.05
      1 445.05
      1 445.05
04/11/2025 10:34:01.039 20   444.95
      20 444.95
      20 444.95
04/11/2025 10:33:53.132 26   444.95
      26 444.95
      26 444.95
04/11/2025 10:33:20.761 3   445.25
      3 445.25
      3 445.25
04/11/2025 10:32:12.622 7   445.00
      7 445.00
      7 445.00
04/11/2025 10:31:59.021 11   445.25
      11 445.25
      11 445.25
04/11/2025 10:31:43.154 20   445.15
      20 445.15
      20 445.15
04/11/2025 10:31:39.943 7   444.95
      7 444.95
      7 444.95
04/11/2025 10:31:10.089 2   444.95
      2 444.95
      2 444.95
04/11/2025 10:30:22.819 60   445.05
      60 445.05
      60 445.05
04/11/2025 10:30:11.922 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:30:05.613 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:29:54.464 10   444.90
      10 444.90
      10 444.90
04/11/2025 10:29:47.352 50   445.00
      50 445.00
      50 445.00
04/11/2025 10:29:26.027 10   445.10
      10 445.10
      10 445.10
04/11/2025 10:29:11.931 117   445.25
      108 445.25
      9 445.25
      74 445.25
      43 445.25
04/11/2025 10:28:22.526 1   445.60
      1 445.60
      1 445.60
04/11/2025 10:27:20.236 1   445.75
      1 445.75
      1 445.75
04/11/2025 10:26:41.618 1   445.55
      1 445.55
      1 445.55
04/11/2025 10:25:52.682 25   445.55
      25 445.55
      25 445.55
04/11/2025 10:25:47.422 6   445.75
      6 445.75
      6 445.75
04/11/2025 10:25:35.542 3   445.75
      3 445.75
      3 445.75
04/11/2025 10:24:11.440 1   445.60
      1 445.60
      1 445.60
04/11/2025 10:24:01.893 4   445.40
      4 445.40
      4 445.40
04/11/2025 10:23:53.811 26   445.30
      26 445.30
      26 445.30
04/11/2025 10:22:46.917 10   445.45
      10 445.45
      10 445.45
04/11/2025 10:22:21.129 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:22:15.499 1   445.40
      1 445.40
      1 445.40
04/11/2025 10:21:57.595 1   445.20
      1 445.20
      1 445.20
04/11/2025 10:21:22.537 43   445.25
      43 445.25
      43 445.25
04/11/2025 10:21:16.466 5   445.35
      5 445.35
      5 445.35
04/11/2025 10:21:09.469 43   445.30
      43 445.30
      43 445.30
04/11/2025 10:21:08.654 145   445.40
      145 445.40
      145 445.40
04/11/2025 10:21:08.046 44   445.30
      44 445.30
      44 445.30
04/11/2025 10:21:07.516 43   445.30
      43 445.30
      43 445.30
04/11/2025 10:21:06.942 44   445.30
      44 445.30
      44 445.30
04/11/2025 10:21:06.342 43   445.30
      43 445.30
      43 445.30
04/11/2025 10:21:05.822 44   445.35
      44 445.35
      44 445.35
04/11/2025 10:21:01.389 6   445.10
      6 445.10
      6 445.10
04/11/2025 10:20:37.009 4   445.10
      4 445.10
      4 445.10
04/11/2025 10:20:16.507 10   445.10
      10 445.10
      10 445.10
04/11/2025 10:18:34.425 3   445.05
      3 445.05
      3 445.05
04/11/2025 10:18:14.812 1   445.20
      1 445.20
      1 445.20
04/11/2025 10:17:56.238 15   444.90
      15 444.90
      15 444.90
04/11/2025 10:17:09.944 15   444.80
      15 444.80
      15 444.80
04/11/2025 10:15:19.177 3   444.90
      3 444.90
      3 444.90
04/11/2025 10:14:37.012 5   445.25
      5 445.25
      5 445.25
04/11/2025 10:14:33.456 14   445.25
      14 445.25
      14 445.25
04/11/2025 10:14:20.634 40   445.10
      40 445.10
      40 445.10
04/11/2025 10:13:56.066 25   445.35
      25 445.35
      25 445.35
04/11/2025 10:13:53.092 5   445.35
      5 445.35
      5 445.35
04/11/2025 10:13:45.813 144   445.15
      144 445.15
      144 445.15
04/11/2025 10:13:32.878 10   445.40
      10 445.40
      10 445.40
04/11/2025 10:13:10.967 1   445.35
      1 445.35
      1 445.35
04/11/2025 10:13:01.144 5   445.10
      5 445.10
      5 445.10
04/11/2025 10:12:25.255 43   445.35
      43 445.35
      43 445.35
04/11/2025 10:12:00.918 1   445.00
      1 445.00
      1 445.00
04/11/2025 10:11:42.513 10   444.80
      10 444.80
      10 444.80
04/11/2025 10:11:03.493 50   444.75
      50 444.75
      50 444.75
04/11/2025 10:11:02.157 35   444.80
      35 444.80
      35 444.80
04/11/2025 10:10:38.754 5   444.70
      5 444.70
      5 444.70
04/11/2025 10:10:30.641 1   444.90
      1 444.90
      1 444.90
04/11/2025 10:10:02.111 10   444.90
      10 444.90
      10 444.90
04/11/2025 10:09:18.778 5   444.80
      5 444.80
      5 444.80
04/11/2025 10:08:48.654 15   444.80
      15 444.80
      15 444.80
04/11/2025 10:08:43.508 2   444.80
      2 444.80
      2 444.80
04/11/2025 10:08:26.902 20   444.70
      20 444.70
      20 444.70
04/11/2025 10:08:18.662 21   444.75
      21 444.75
      21 444.75
04/11/2025 10:07:53.671 35   444.55
      35 444.55
      35 444.55
04/11/2025 10:05:08.867 1   445.15
      1 445.15
      1 445.15
04/11/2025 10:04:45.922 9   444.95
      2 444.95
      7 444.95
      9 444.95
04/11/2025 10:04:02.896 3   445.15
      3 445.15
      3 445.15
04/11/2025 10:03:47.543 17   445.40
      17 445.40
      17 445.40
04/11/2025 10:03:38.786 25   445.50
      25 445.50
      25 445.50
04/11/2025 10:03:36.887 19   445.35
      17 445.35
      2 445.35
      2 445.35
      1 445.35
      6 445.35
      10 445.35
04/11/2025 10:00:44.487 300   444.95
      300 444.95
      300 444.95
04/11/2025 09:59:20.237 16   444.70
      16 444.70
      16 444.70
04/11/2025 09:59:08.782 8   444.70
      8 444.70
      8 444.70
04/11/2025 09:59:07.654 7   444.70
      7 444.70
      7 444.70
04/11/2025 09:58:32.222 25   444.70
      25 444.70
      25 444.70
04/11/2025 09:58:06.258 10   445.05
      10 445.05
      10 445.05
04/11/2025 09:57:03.646 1   444.65
      1 444.65
      1 444.65
04/11/2025 09:56:52.554 1   444.65
      1 444.65
      1 444.65
04/11/2025 09:56:12.223 1   444.40
      1 444.40
      1 444.40
04/11/2025 09:55:40.714 1   444.40
      1 444.40
      1 444.40
04/11/2025 09:55:32.880 5   444.65
      5 444.65
      5 444.65
04/11/2025 09:55:31.734 5   444.40
      5 444.40
      5 444.40
04/11/2025 09:53:27.216 25   444.45
      25 444.45
      25 444.45
04/11/2025 09:53:17.442 5   444.75
      5 444.75
      5 444.75
04/11/2025 09:53:11.957 2   444.75
      2 444.75
      2 444.75
04/11/2025 09:52:40.860 10   444.40
      10 444.40
      10 444.40
04/11/2025 09:51:48.659 10   444.75
      10 444.75
      10 444.75
04/11/2025 09:51:47.552 8   444.40
      8 444.40
      8 444.40
04/11/2025 09:50:54.233 1   444.40
      1 444.40
      1 444.40
04/11/2025 09:50:12.748 25   444.65
      25 444.65
      25 444.65
04/11/2025 09:50:07.842 4   444.70
      4 444.70
      4 444.70
04/11/2025 09:49:50.754 2   444.35
      2 444.35
      2 444.35
04/11/2025 09:49:45.082 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:49:33.559 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:48:59.937 10   444.85
      10 444.85
      10 444.85
04/11/2025 09:48:39.468 9   444.40
      9 444.40
      9 444.40
04/11/2025 09:47:13.115 52   444.85
      52 444.85
      52 444.85
04/11/2025 09:46:13.405 3   444.30
      3 444.30
      3 444.30
04/11/2025 09:45:57.878 10   444.30
      8 444.30
      10 444.30
      2 444.30
04/11/2025 09:45:51.264 1   444.75
      1 444.75
      1 444.75
04/11/2025 09:45:15.484 48   444.85
      48 444.85
      48 444.85
04/11/2025 09:44:20.369 26   444.80
      26 444.80
      26 444.80
04/11/2025 09:43:53.529 3   444.20
      3 444.20
      3 444.20
04/11/2025 09:43:41.441 32   444.20
      32 444.20
      32 444.20
04/11/2025 09:42:55.821 50   444.30
      50 444.30
      50 444.30
04/11/2025 09:42:53.805 7   444.65
      7 444.65
      7 444.65
04/11/2025 09:42:32.978 1   444.95
      1 444.95
      1 444.95
04/11/2025 09:41:56.271 9   444.70
      9 444.70
      9 444.70
04/11/2025 09:39:51.332 17   444.50
      17 444.50
      17 444.50
04/11/2025 09:39:48.459 5   444.50
      5 444.50
      5 444.50
04/11/2025 09:39:42.478 8   444.50
      8 444.50
      8 444.50
04/11/2025 09:39:35.521 70   444.15
      70 444.15
      70 444.15
04/11/2025 09:38:14.352 188   443.95
      188 443.95
      188 443.95
04/11/2025 09:38:09.461 5   444.30
      5 444.30
      5 444.30
04/11/2025 09:37:55.971 9   444.30
      9 444.30
      9 444.30
04/11/2025 09:37:18.336 1   444.30
      1 444.30
      1 444.30
04/11/2025 09:36:54.245 3   444.20
      3 444.20
      3 444.20
04/11/2025 09:36:18.225 1   444.15
      1 444.15
      1 444.15
04/11/2025 09:35:05.353 7   444.30
      7 444.30
      7 444.30
04/11/2025 09:34:41.402 1   444.00
      1 444.00
      1 444.00
04/11/2025 09:33:54.961 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:33:23.003 22   444.30
      22 444.30
      22 444.30
04/11/2025 09:32:54.808 40   444.80
      40 444.80
      40 444.80
04/11/2025 09:32:06.348 10   444.40
      10 444.40
      10 444.40
04/11/2025 09:31:36.244 12   444.65
      12 444.65
      12 444.65
04/11/2025 09:31:26.768 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:31:16.501 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:31:00.296 11   444.30
      11 444.30
      11 444.30
04/11/2025 09:30:33.721 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:30:04.573 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:30:00.921 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:29:29.977 3   444.80
      3 444.80
      3 444.80
04/11/2025 09:29:23.320 10   444.35
      10 444.35
      10 444.35
04/11/2025 09:29:23.187 12   444.35
      12 444.35
      12 444.35
04/11/2025 09:29:10.918 1   444.80
      1 444.80
      1 444.80
04/11/2025 09:29:01.809 3   444.90
      3 444.90
      3 444.90
04/11/2025 09:26:28.254 17   444.75
      17 444.75
      17 444.75
04/11/2025 09:25:12.068 20   444.70
      20 444.70
      20 444.70
04/11/2025 09:25:06.158 1   444.20
      1 444.20
      1 444.20
04/11/2025 09:24:34.066 2   444.15
      2 444.15
      2 444.15
04/11/2025 09:23:56.767 40   444.20
      40 444.20
      40 444.20
04/11/2025 09:23:55.337 10   444.65
      10 444.65
      10 444.65
04/11/2025 09:23:53.664 1   444.75
      1 444.75
      1 444.75
04/11/2025 09:23:23.424 4   444.10
      4 444.10
      4 444.10
04/11/2025 09:23:07.801 8   444.10
      8 444.10
      8 444.10
04/11/2025 09:22:36.231 5   444.15
      5 444.15
      5 444.15
04/11/2025 09:22:18.255 15   444.75
      15 444.75
      4 444.75
      11 444.75
04/11/2025 09:21:14.099 1   444.25
      1 444.25
      1 444.25
04/11/2025 09:21:06.634 3   444.25
      3 444.25
      3 444.25
04/11/2025 09:19:10.979 8   444.25
      8 444.25
      8 444.25
04/11/2025 09:18:32.094 3   444.70
      3 444.70
      3 444.70
04/11/2025 09:17:33.062 3   444.30
      3 444.30
      3 444.30
04/11/2025 09:17:00.254 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:16:07.247 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:15:45.644 10   444.60
      10 444.60
      10 444.60
04/11/2025 09:14:43.256 1   444.60
      1 444.60
      1 444.60
04/11/2025 09:14:12.672 42   444.30
      42 444.30
      42 444.30
04/11/2025 09:13:19.790 180   444.70
      180 444.70
      180 444.70
04/11/2025 09:13:07.029 2   444.70
      2 444.70
      2 444.70
04/11/2025 09:12:58.854 4   444.20
      4 444.20
      4 444.20
04/11/2025 09:12:21.530 1   444.70
      1 444.70
      1 444.70
04/11/2025 09:12:20.227 180   444.15
      180 444.15
      180 444.15
04/11/2025 09:12:07.762 15   444.15
      15 444.15
      15 444.15
04/11/2025 09:11:51.052 7   444.15
      7 444.15
      7 444.15
04/11/2025 09:11:49.100 5   444.20
      5 444.20
      5 444.20
04/11/2025 09:11:43.921 3   444.35
      3 444.35
      3 444.35
04/11/2025 09:10:53.101 10   444.15
      10 444.15
      10 444.15
04/11/2025 09:10:40.560 15   444.15
      15 444.15
      15 444.15
04/11/2025 09:10:09.170 10   444.20
      10 444.20
      10 444.20
04/11/2025 09:09:59.205 12   444.35
      12 444.35
      12 444.35
04/11/2025 09:09:56.288 3   444.15
      3 444.15
      3 444.15
04/11/2025 09:09:14.164 25   444.20
      25 444.20
      25 444.20
04/11/2025 09:08:58.112 1   444.45
      1 444.45
      1 444.45
04/11/2025 09:08:19.488 47   444.45
      47 444.45
      47 444.45
04/11/2025 09:07:49.608 75   444.45
      75 444.45
      75 444.45
04/11/2025 09:07:11.999 3   444.15
      3 444.15
      3 444.15
04/11/2025 09:06:25.056 274   444.00
      2 444.00
      1 444.00
      1 444.00
      1 444.00
      2 444.00
      3 444.00
      1 444.00
      50 444.00
      266 444.00
      1 444.00
      220 444.00
04/11/2025 09:01:59.102 300   444.50
      300 444.50
      300 444.50
04/11/2025 09:01:13.540 30   444.50
      30 444.50
      30 444.50
04/11/2025 08:59:40.533 7   444.85
      7 444.85
      7 444.85
04/11/2025 08:59:30.379 20   444.50
      20 444.50
      20 444.50
04/11/2025 08:59:27.174 25   444.85
      25 444.85
      25 444.85
04/11/2025 08:58:05.325 23   444.50
      23 444.50
      23 444.50
04/11/2025 08:58:04.700 2   444.85
      2 444.85
      2 444.85
04/11/2025 08:57:17.341 300   444.85
      300 444.85
      300 444.85
04/11/2025 08:56:54.072 1   444.50
      1 444.50
      1 444.50
04/11/2025 08:56:53.445 65   444.50
      65 444.50
      65 444.50
04/11/2025 08:56:50.386 1   444.05
      1 444.05
      1 444.05
04/11/2025 08:56:45.921 2   444.05
      2 444.05
      2 444.05
04/11/2025 08:56:44.261 1   444.85
      1 444.85
      1 444.85
04/11/2025 08:56:38.036 4   444.85
      4 444.85
      4 444.85
04/11/2025 08:56:30.926 271   444.85
      200 444.85
      71 444.85
      184 444.85
      87 444.85
04/11/2025 08:54:47.497 183   444.00
      183 444.00
      183 444.00
04/11/2025 08:54:47.409 300   444.00
      270 444.00
      15 444.00
      15 444.00
      300 444.00
04/11/2025 08:52:54.508 25   443.00
      25 443.00
      25 443.00
04/11/2025 08:52:01.448 20   443.00
      5 443.00
      15 443.00
      20 443.00
04/11/2025 08:51:50.330 3   443.00
      3 443.00
      3 443.00
04/11/2025 08:50:50.913 8   444.00
      8 444.00
      8 444.00
04/11/2025 08:50:03.694 22   443.00
      22 443.00
      15 443.00
      7 443.00
04/11/2025 08:48:03.730 30   444.00
      30 444.00
      15 444.00
      15 444.00

       

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 CET (UTC+1)