Tradegate Exchange

Microsoft Corp.

1460

1296

445.90

Date	Time	Volume	Order Volume	Price
07/08/2025	21:58:14.602	6		445.90
			6	445.90
			6	445.90
07/08/2025	21:57:40.731	1		445.95
			1	445.95
			1	445.95
07/08/2025	21:57:26.526	5		445.95
			5	445.95
			5	445.95
07/08/2025	21:55:35.065	5		446.00
			5	446.00
			5	446.00
07/08/2025	21:55:29.990	50		446.00
			50	446.00
			50	446.00
07/08/2025	21:55:28.867	25		445.85
			25	445.85
			25	445.85
07/08/2025	21:55:20.930	15		446.05
			15	446.05
			15	446.05
07/08/2025	21:54:59.673	10		446.05
			10	446.05
			10	446.05
07/08/2025	21:54:40.596	22		446.00
			22	446.00
			22	446.00
07/08/2025	21:52:48.750	1		446.10
			1	446.10
			1	446.10
07/08/2025	21:51:34.427	45		446.15
			45	446.15
			45	446.15
07/08/2025	21:51:04.494	5		446.10
			5	446.10
			5	446.10
07/08/2025	21:50:47.929	100		446.15
			100	446.15
			100	446.15
07/08/2025	21:50:07.978	5		446.10
			5	446.10
			5	446.10
07/08/2025	21:49:40.661	4		445.85
			4	445.85
			4	445.85
07/08/2025	21:49:19.350	3		445.75
			3	445.75
			3	445.75
07/08/2025	21:46:26.261	400		445.40
			400	445.40
			400	445.40
07/08/2025	21:41:19.927	30		445.55
			30	445.55
			30	445.55
07/08/2025	21:41:09.423	4		445.60
			4	445.60
			4	445.60
07/08/2025	21:38:21.812	1		445.95
			1	445.95
			1	445.95
07/08/2025	21:38:12.992	4		446.00
			4	446.00
			4	446.00
07/08/2025	21:37:10.291	2		446.10
			2	446.10
			2	446.10
07/08/2025	21:36:08.000	400		446.20
			400	446.20
			400	446.20
07/08/2025	21:34:15.538	3		446.20
			3	446.20
			3	446.20
07/08/2025	21:32:50.217	400		446.30
			400	446.30
			400	446.30
07/08/2025	21:32:03.215	4		446.25
			4	446.25
			1	446.25
			3	446.25
07/08/2025	21:31:44.012	1		446.35
			1	446.35
			1	446.35
07/08/2025	21:30:30.403	110		446.50
			110	446.50
			110	446.50
07/08/2025	21:28:21.499	3		446.90
			3	446.90
			3	446.90
07/08/2025	21:27:52.191	3		446.70
			3	446.70
			3	446.70
07/08/2025	21:27:32.394	6		446.90
			6	446.90
			6	446.90
07/08/2025	21:25:53.907	7		446.90
			7	446.90
			7	446.90
07/08/2025	21:24:13.533	20		446.60
			20	446.60
			20	446.60
07/08/2025	21:24:09.257	1		446.70
			1	446.70
			1	446.70
07/08/2025	21:23:53.837	3		446.75
			3	446.75
			3	446.75
07/08/2025	21:23:48.771	2		446.70
			2	446.70
			2	446.70
07/08/2025	21:23:34.742	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:23:30.282	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:23:29.408	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:23:18.098	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:22:23.976	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:22:06.927	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:59.178	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:49.397	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:45.631	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:44.762	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:43.864	90		446.55
			90	446.55
			90	446.55
07/08/2025	21:21:10.936	1		446.55
			1	446.55
			1	446.55
07/08/2025	21:19:50.881	2		446.55
			2	446.55
			2	446.55
07/08/2025	21:17:45.201	22		446.35
			22	446.35
			22	446.35
07/08/2025	21:17:19.922	10		446.45
			10	446.45
			10	446.45
07/08/2025	21:14:46.479	71		446.55
			71	446.55
			71	446.55
07/08/2025	21:13:51.017	1		446.60
			1	446.60
			1	446.60
07/08/2025	21:09:53.733	22		446.90
			22	446.90
			22	446.90
07/08/2025	21:08:50.505	2		446.40
			2	446.40
			2	446.40
07/08/2025	21:08:09.440	11		446.60
			11	446.60
			11	446.60
07/08/2025	21:04:45.572	3		446.45
			3	446.45
			3	446.45
07/08/2025	21:04:45.351	10		446.25
			10	446.25
			10	446.25
07/08/2025	21:04:16.362	12		446.40
			12	446.40
			12	446.40
07/08/2025	21:03:39.447	10		446.25
			10	446.25
			10	446.25
07/08/2025	21:01:50.355	11		446.30
			11	446.30
			11	446.30
07/08/2025	21:01:43.303	2		446.35
			2	446.35
			2	446.35
07/08/2025	21:01:30.196	28		446.40
			28	446.40
			28	446.40
07/08/2025	21:01:21.784	45		446.50
			45	446.50
			45	446.50
07/08/2025	21:00:48.228	6		446.60
			6	446.60
			6	446.60
07/08/2025	20:59:50.239	3		446.50
			3	446.50
			3	446.50
07/08/2025	20:54:09.661	1		446.55
			1	446.55
			1	446.55
07/08/2025	20:53:28.306	1		446.45
			1	446.45
			1	446.45
07/08/2025	20:52:17.003	5		446.35
			5	446.35
			5	446.35
07/08/2025	20:52:14.879	12		446.35
			12	446.35
			12	446.35
07/08/2025	20:51:37.568	5		446.30
			5	446.30
			5	446.30
07/08/2025	20:51:10.720	10		446.35
			10	446.35
			10	446.35
07/08/2025	20:49:54.179	6		446.45
			6	446.45
			6	446.45
07/08/2025	20:49:41.757	3		446.40
			3	446.40
			3	446.40
07/08/2025	20:49:09.155	4		446.40
			4	446.40
			4	446.40
07/08/2025	20:48:56.574	40		446.35
			40	446.35
			40	446.35
07/08/2025	20:48:18.443	3		446.15
			3	446.15
			3	446.15
07/08/2025	20:48:03.149	2		446.40
			2	446.40
			2	446.40
07/08/2025	20:46:57.597	35		446.30
			35	446.30
			35	446.30
07/08/2025	20:45:20.950	12		446.30
			12	446.30
			12	446.30
07/08/2025	20:45:02.743	4		446.20
			4	446.20
			4	446.20
07/08/2025	20:44:17.822	2		446.05
			2	446.05
			2	446.05
07/08/2025	20:44:04.026	45		446.05
			45	446.05
			45	446.05
07/08/2025	20:43:37.665	2		446.00
			2	446.00
			2	446.00
07/08/2025	20:41:04.290	51		445.90
			51	445.90
			51	445.90
07/08/2025	20:40:47.426	13		445.75
			13	445.75
			13	445.75
07/08/2025	20:40:25.681	54		445.90
			54	445.90
			54	445.90
07/08/2025	20:37:03.379	6		446.00
			6	446.00
			6	446.00
07/08/2025	20:36:08.052	10		446.05
			10	446.05
			10	446.05
07/08/2025	20:34:27.464	10		446.15
			10	446.15
			10	446.15
07/08/2025	20:34:12.799	19		446.10
			19	446.10
			19	446.10
07/08/2025	20:33:27.934	10		446.00
			10	446.00
			10	446.00
07/08/2025	20:32:36.781	1		446.05
			1	446.05
			1	446.05
07/08/2025	20:32:12.900	10		446.10
			10	446.10
			10	446.10
07/08/2025	20:31:46.708	5		445.80
			5	445.80
			5	445.80
07/08/2025	20:31:30.575	3		445.95
			3	445.95
			3	445.95
07/08/2025	20:30:35.414	2		446.00
			2	446.00
			2	446.00
07/08/2025	20:30:07.839	3		446.00
			3	446.00
			3	446.00
07/08/2025	20:28:56.758	5		446.05
			5	446.05
			5	446.05
07/08/2025	20:28:20.566	2		445.70
			2	445.70
			2	445.70
07/08/2025	20:27:51.688	10		445.90
			10	445.90
			10	445.90
07/08/2025	20:27:49.871	20		445.75
			20	445.75
			20	445.75
07/08/2025	20:27:19.374	1		445.50
			1	445.50
			1	445.50
07/08/2025	20:27:10.222	1		445.50
			1	445.50
			1	445.50
07/08/2025	20:26:38.929	1		445.25
			1	445.25
			1	445.25
07/08/2025	20:25:11.421	2		445.20
			2	445.20
			2	445.20
07/08/2025	20:23:58.511	2		445.25
			2	445.25
			2	445.25
07/08/2025	20:22:55.308	2		445.15
			2	445.15
			2	445.15
07/08/2025	20:22:47.459	6		445.25
			6	445.25
			6	445.25
07/08/2025	20:22:44.431	7		445.05
			5	445.05
			7	445.05
			2	445.05
07/08/2025	20:21:52.280	40		445.45
			40	445.45
			40	445.45
07/08/2025	20:21:38.015	10		445.35
			10	445.35
			10	445.35
07/08/2025	20:21:21.355	1		445.40
			1	445.40
			1	445.40
07/08/2025	20:20:51.517	5		445.45
			5	445.45
			5	445.45
07/08/2025	20:20:48.787	5		445.50
			5	445.50
			5	445.50
07/08/2025	20:20:01.867	119		445.50
			89	445.50
			30	445.50
			119	445.50
07/08/2025	20:19:50.404	11		445.60
			11	445.60
			11	445.60
07/08/2025	20:19:49.436	3		445.40
			3	445.40
			3	445.40
07/08/2025	20:19:47.290	3		445.60
			3	445.60
			3	445.60
07/08/2025	20:19:29.165	90		445.45
			90	445.45
			90	445.45
07/08/2025	20:19:28.260	90		445.45
			90	445.45
			90	445.45
07/08/2025	20:19:27.330	90		445.45
			90	445.45
			90	445.45
07/08/2025	20:19:15.234	1		445.55
			1	445.55
			1	445.55
07/08/2025	20:18:37.482	4		445.50
			4	445.50
			4	445.50
07/08/2025	20:18:28.627	12		445.35
			12	445.35
			12	445.35
07/08/2025	20:18:08.951	11		445.50
			11	445.50
			11	445.50
07/08/2025	20:17:51.214	22		445.35
			22	445.35
			22	445.35
07/08/2025	20:17:44.767	1		445.60
			1	445.60
			1	445.60
07/08/2025	20:17:16.496	1		445.35
			1	445.35
			1	445.35
07/08/2025	20:16:42.887	1		445.75
			1	445.75
			1	445.75
07/08/2025	20:16:01.561	220		445.30
			220	445.30
			220	445.30
07/08/2025	20:16:01.520	1		445.30
			1	445.30
			1	445.30
07/08/2025	20:15:52.756	10		445.55
			10	445.55
			10	445.55
07/08/2025	20:15:31.428	13		445.40
			13	445.40
			13	445.40
07/08/2025	20:15:31.236	15		445.40
			15	445.40
			10	445.40
			5	445.40
07/08/2025	20:15:31.149	3		445.60
			3	445.60
			3	445.60
07/08/2025	20:14:19.343	11		445.90
			11	445.90
			11	445.90
07/08/2025	20:14:13.750	1		445.85
			1	445.85
			1	445.85
07/08/2025	20:14:05.746	1		445.85
			1	445.85
			1	445.85
07/08/2025	20:14:02.496	2		445.70
			2	445.70
			2	445.70
07/08/2025	20:14:02.431	10		445.70
			10	445.70
			10	445.70
07/08/2025	20:13:57.601	3		445.90
			3	445.90
			3	445.90
07/08/2025	20:13:55.346	1		445.95
			1	445.95
			1	445.95
07/08/2025	20:13:27.797	6		446.20
			6	446.20
			6	446.20
07/08/2025	20:13:18.227	301		445.95
			12	445.95
			17	445.95
			301	445.95
			200	445.95
			13	445.95
			12	445.95
			20	445.95
			10	445.95
			17	445.95
07/08/2025	20:13:18.117	38		445.95
			5	445.95
			33	445.95
			38	445.95
07/08/2025	20:11:26.522	400		446.55
			400	446.55
			400	446.55
07/08/2025	20:11:06.875	2		446.65
			2	446.65
			2	446.65
07/08/2025	20:10:57.770	5		446.35
			5	446.35
			5	446.35
07/08/2025	20:10:57.657	5		446.35
			5	446.35
			5	446.35
07/08/2025	20:10:54.559	11		446.55
			7	446.55
			11	446.55
			4	446.55
07/08/2025	20:10:54.461	20		446.55
			20	446.55
			20	446.55
07/08/2025	20:10:37.084	9		446.90
			9	446.90
			9	446.90
07/08/2025	20:07:42.499	6		446.75
			3	446.75
			6	446.75
			3	446.75
07/08/2025	20:07:42.309	63		446.75
			7	446.75
			20	446.75
			18	446.75
			53	446.75
			10	446.75
			6	446.75
			3	446.75
			9	446.75
07/08/2025	20:07:42.111	49		447.00
			20	447.00
			5	447.00
			2	447.00
			10	447.00
			1	447.00
			1	447.00
			49	447.00
			10	447.00
07/08/2025	20:07:25.134	2		447.05
			2	447.05
			2	447.05
07/08/2025	20:07:25.008	3		447.05
			3	447.05
			3	447.05
07/08/2025	20:07:24.929	10		447.15
			10	447.15
			10	447.15
07/08/2025	20:05:51.439	22		447.20
			22	447.20
			22	447.20
07/08/2025	20:04:55.028	2		447.20
			2	447.20
			2	447.20
07/08/2025	20:02:44.384	45		447.20
			45	447.20
			45	447.20
07/08/2025	20:01:51.065	8		447.50
			8	447.50
			8	447.50
07/08/2025	20:01:31.707	28		447.55
			28	447.55
			28	447.55
07/08/2025	19:59:08.098	1		447.70
			1	447.70
			1	447.70
07/08/2025	19:58:29.618	5		447.85
			5	447.85
			5	447.85
07/08/2025	19:58:25.609	4		447.60
			3	447.60
			1	447.60
			4	447.60
07/08/2025	19:57:28.698	3		447.60
			3	447.60
			3	447.60
07/08/2025	19:57:04.692	1		447.70
			1	447.70
			1	447.70
07/08/2025	19:56:33.839	4		447.80
			4	447.80
			4	447.80
07/08/2025	19:53:55.179	4		447.80
			4	447.80
			4	447.80
07/08/2025	19:52:39.641	3		447.40
			3	447.40
			3	447.40
07/08/2025	19:52:17.467	6		447.50
			6	447.50
			6	447.50
07/08/2025	19:52:08.497	2		447.80
			2	447.80
			2	447.80
07/08/2025	19:50:11.656	6		447.75
			6	447.75
			6	447.75
07/08/2025	19:44:50.007	5		447.55
			5	447.55
			5	447.55
07/08/2025	19:43:35.161	10		447.75
			10	447.75
			10	447.75
07/08/2025	19:40:51.555	4		447.75
			4	447.75
			4	447.75
07/08/2025	19:40:49.671	3		447.55
			3	447.55
			3	447.55
07/08/2025	19:38:18.466	2		447.20
			2	447.20
			2	447.20
07/08/2025	19:38:15.003	22		447.45
			22	447.45
			22	447.45
07/08/2025	19:36:56.223	22		447.20
			2	447.20
			20	447.20
			22	447.20
07/08/2025	19:36:56.113	5		447.20
			5	447.20
			5	447.20
07/08/2025	19:36:43.642	31		447.55
			31	447.55
			31	447.55
07/08/2025	19:35:14.248	5		447.60
			5	447.60
			5	447.60
07/08/2025	19:34:22.671	10		447.75
			10	447.75
			10	447.75
07/08/2025	19:33:57.714	3		447.45
			3	447.45
			3	447.45
07/08/2025	19:33:46.488	1		447.35
			1	447.35
			1	447.35
07/08/2025	19:32:53.628	2		447.40
			2	447.40
			2	447.40
07/08/2025	19:32:21.500	1		447.55
			1	447.55
			1	447.55
07/08/2025	19:32:04.522	3		447.75
			3	447.75
			3	447.75
07/08/2025	19:31:16.756	10		447.60
			10	447.60
			10	447.60
07/08/2025	19:29:30.772	20		447.80
			20	447.80
			20	447.80
07/08/2025	19:26:53.816	4		448.60
			4	448.60
			4	448.60
07/08/2025	19:25:08.270	2		448.45
			2	448.45
			2	448.45
07/08/2025	19:24:12.854	44		448.45
			44	448.45
			44	448.45
07/08/2025	19:22:03.218	50		448.40
			50	448.40
			50	448.40
07/08/2025	19:20:10.476	4		448.50
			4	448.50
			4	448.50
07/08/2025	19:20:09.657	1		448.50
			1	448.50
			1	448.50
07/08/2025	19:19:45.912	100		448.05
			100	448.05
			100	448.05
07/08/2025	19:19:42.385	4		448.05
			4	448.05
			4	448.05
07/08/2025	19:19:20.976	1		448.05
			1	448.05
			1	448.05
07/08/2025	19:19:03.594	1		448.25
			1	448.25
			1	448.25
07/08/2025	19:17:48.509	3		448.25
			3	448.25
			3	448.25
07/08/2025	19:17:14.412	1		448.45
			1	448.45
			1	448.45
07/08/2025	19:17:04.246	1		448.30
			1	448.30
			1	448.30
07/08/2025	19:16:59.244	5		448.25
			5	448.25
			5	448.25
07/08/2025	19:14:41.246	1		448.25
			1	448.25
			1	448.25
07/08/2025	19:14:17.179	8		448.45
			8	448.45
			8	448.45
07/08/2025	19:13:55.951	2		448.45
			2	448.45
			2	448.45
07/08/2025	19:13:33.503	3		448.40
			3	448.40
			3	448.40
07/08/2025	19:13:00.219	11		448.25
			11	448.25
			11	448.25
07/08/2025	19:12:43.167	12		448.40
			12	448.40
			12	448.40
07/08/2025	19:11:50.212	30		448.25
			30	448.25
			30	448.25
07/08/2025	19:11:19.724	2		448.45
			2	448.45
			2	448.45
07/08/2025	19:09:41.740	12		448.35
			12	448.35
			12	448.35
07/08/2025	19:08:27.010	11		448.80
			11	448.80
			11	448.80
07/08/2025	19:08:00.483	277		448.60
			277	448.60
			277	448.60
07/08/2025	19:05:52.228	3		448.15
			3	448.15
			3	448.15
07/08/2025	19:05:43.574	1		448.20
			1	448.20
			1	448.20
07/08/2025	19:04:21.883	50		448.40
			50	448.40
			50	448.40
07/08/2025	19:01:22.051	5		448.30
			5	448.30
			5	448.30
07/08/2025	19:01:18.889	250		448.50
			250	448.50
			250	448.50
07/08/2025	18:57:48.690	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:56:59.599	1		448.75
			1	448.75
			1	448.75
07/08/2025	18:55:05.614	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:50:11.015	2		448.40
			2	448.40
			2	448.40
07/08/2025	18:49:57.603	6		448.15
			6	448.15
			6	448.15
07/08/2025	18:49:43.623	8		448.10
			8	448.10
			8	448.10
07/08/2025	18:49:23.912	8		448.10
			8	448.10
			8	448.10
07/08/2025	18:49:16.936	2		448.20
			2	448.20
			2	448.20
07/08/2025	18:47:18.297	3		447.60
			3	447.60
			3	447.60
07/08/2025	18:47:12.666	1		447.65
			1	447.65
			1	447.65
07/08/2025	18:46:58.580	1		447.50
			1	447.50
			1	447.50
07/08/2025	18:46:52.495	12		447.30
			12	447.30
			12	447.30
07/08/2025	18:46:52.395	5		447.30
			5	447.30
			5	447.30
07/08/2025	18:46:42.604	56		447.35
			15	447.35
			56	447.35
			22	447.35
			5	447.35
			14	447.35
07/08/2025	18:46:42.515	2		447.35
			2	447.35
			2	447.35
07/08/2025	18:46:38.453	1		447.60
			1	447.60
			1	447.60
07/08/2025	18:45:51.297	1		447.65
			1	447.65
			1	447.65
07/08/2025	18:45:18.355	3		447.80
			3	447.80
			3	447.80
07/08/2025	18:44:50.568	1		447.95
			1	447.95
			1	447.95
07/08/2025	18:43:56.932	1		447.90
			1	447.90
			1	447.90
07/08/2025	18:43:37.910	1		447.60
			1	447.60
			1	447.60
07/08/2025	18:43:16.748	10		448.00
			10	448.00
			10	448.00
07/08/2025	18:43:05.934	4		447.80
			4	447.80
			4	447.80
07/08/2025	18:43:00.231	4		448.05
			4	448.05
			4	448.05
07/08/2025	18:42:46.879	50		447.90
			50	447.90
			50	447.90
07/08/2025	18:42:45.192	1		447.90
			1	447.90
			1	447.90
07/08/2025	18:42:32.249	40		447.65
			40	447.65
			40	447.65
07/08/2025	18:42:32.118	1		447.65
			1	447.65
			1	447.65
07/08/2025	18:42:17.628	1		447.80
			1	447.80
			1	447.80
07/08/2025	18:42:06.994	27		448.00
			17	448.00
			27	448.00
			10	448.00
07/08/2025	18:42:01.929	1		448.05
			1	448.05
			1	448.05
07/08/2025	18:41:35.877	1		448.25
			1	448.25
			1	448.25
07/08/2025	18:41:21.191	1		448.05
			1	448.05
			1	448.05
07/08/2025	18:41:19.178	3		448.05
			3	448.05
			3	448.05
07/08/2025	18:41:04.997	1		448.25
			1	448.25
			1	448.25
07/08/2025	18:40:51.213	1		448.40
			1	448.40
			1	448.40
07/08/2025	18:40:28.877	1		448.45
			1	448.45
			1	448.45
07/08/2025	18:40:18.104	4		448.35
			4	448.35
			4	448.35
07/08/2025	18:40:16.685	1		448.35
			1	448.35
			1	448.35
07/08/2025	18:40:09.309	8		448.50
			8	448.50
			8	448.50
07/08/2025	18:40:03.420	1		448.65
			1	448.65
			1	448.65
07/08/2025	18:39:47.018	1		448.70
			1	448.70
			1	448.70
07/08/2025	18:39:21.675	1		448.65
			1	448.65
			1	448.65
07/08/2025	18:38:54.798	1		448.60
			1	448.60
			1	448.60
07/08/2025	18:38:40.918	1		448.65
			1	448.65
			1	448.65
07/08/2025	18:38:36.842	5		448.60
			5	448.60
			5	448.60
07/08/2025	18:38:30.054	1		448.55
			1	448.55
			1	448.55
07/08/2025	18:38:19.694	5		448.55
			5	448.55
			5	448.55
07/08/2025	18:38:13.660	2		448.70
			2	448.70
			2	448.70
07/08/2025	18:38:12.449	1		448.70
			1	448.70
			1	448.70
07/08/2025	18:37:58.963	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:37:46.294	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:37:28.188	1		448.90
			1	448.90
			1	448.90
07/08/2025	18:37:18.332	3		448.60
			3	448.60
			3	448.60
07/08/2025	18:37:14.204	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:36:54.487	1		448.90
			1	448.90
			1	448.90
07/08/2025	18:36:03.290	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:36:01.346	5		448.80
			5	448.80
			5	448.80
07/08/2025	18:35:50.715	1		448.75
			1	448.75
			1	448.75
07/08/2025	18:35:49.314	1		448.55
			1	448.55
			1	448.55
07/08/2025	18:35:48.706	3		448.55
			3	448.55
			3	448.55
07/08/2025	18:35:31.801	1		448.70
			1	448.70
			1	448.70
07/08/2025	18:35:11.277	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:34:58.702	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:34:54.677	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:34:18.349	1		448.60
			1	448.60
			1	448.60
07/08/2025	18:33:48.367	3		448.55
			3	448.55
			3	448.55
07/08/2025	18:33:42.129	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:33:25.730	1		448.80
			1	448.80
			1	448.80
07/08/2025	18:33:20.134	6		448.75
			6	448.75
			6	448.75
07/08/2025	18:33:06.221	1		448.45
			1	448.45
			1	448.45
07/08/2025	18:32:49.424	1		448.70
			1	448.70
			1	448.70
07/08/2025	18:32:04.137	3		448.75
			3	448.75
			3	448.75
07/08/2025	18:31:42.100	3		448.30
			3	448.30
			3	448.30
07/08/2025	18:31:16.180	5		448.50
			5	448.50
			5	448.50
07/08/2025	18:29:36.282	1		448.75
			1	448.75
			1	448.75
07/08/2025	18:29:31.126	14		448.75
			14	448.75
			14	448.75
07/08/2025	18:29:28.716	3		448.75
			3	448.75
			3	448.75
07/08/2025	18:29:19.390	8		448.55
			8	448.55
			8	448.55
07/08/2025	18:28:45.827	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:28:45.340	96		448.85
			96	448.85
			96	448.85
07/08/2025	18:28:30.060	15		448.70
			15	448.70
			15	448.70
07/08/2025	18:28:18.110	3		448.65
			3	448.65
			3	448.65
07/08/2025	18:27:51.538	1		448.85
			1	448.85
			1	448.85
07/08/2025	18:27:26.640	3		448.80
			3	448.80
			3	448.80
07/08/2025	18:26:23.066	5		449.05
			5	449.05
			5	449.05
07/08/2025	18:25:44.961	14		448.90
			14	448.90
			14	448.90
07/08/2025	18:23:41.525	5		449.00
			5	449.00
			5	449.00
07/08/2025	18:23:01.682	10		449.00
			10	449.00
			10	449.00
07/08/2025	18:21:48.507	20		448.95
			20	448.95
			20	448.95
07/08/2025	18:21:09.027	2		448.55
			2	448.55
			2	448.55
07/08/2025	18:17:28.562	60		449.00
			60	449.00
			60	449.00
07/08/2025	18:15:29.387	222		449.05
			222	449.05
			222	449.05
07/08/2025	18:15:27.725	2		449.00
			2	449.00
			2	449.00
07/08/2025	18:14:24.991	14		449.05
			14	449.05
			14	449.05
07/08/2025	18:13:52.009	10		448.90
			10	448.90
			10	448.90
07/08/2025	18:13:38.238	4		449.05
			4	449.05
			4	449.05
07/08/2025	18:12:59.816	20		448.75
			20	448.75
			20	448.75
07/08/2025	18:12:16.823	1		448.65
			1	448.65
			1	448.65
07/08/2025	18:12:07.363	25		448.60
			25	448.60
			25	448.60

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: 1 662.00
Ask: 1 669.00
Volume: 129 391
-6.02%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice