Tradegate Exchange

Microsoft Corp.

1092

850

437.20

Date	Time	Volume	Order Volume	Price
15/07/2025	18:38:23.240	1		437.20
			1	437.20
			1	437.20
15/07/2025	18:37:28.686	10		436.95
			10	436.95
			10	436.95
15/07/2025	18:36:57.984	10		437.25
			10	437.25
			10	437.25
15/07/2025	18:36:20.661	4		437.35
			4	437.35
			4	437.35
15/07/2025	18:35:35.194	10		437.30
			10	437.30
			10	437.30
15/07/2025	18:35:16.602	3		437.15
			3	437.15
			3	437.15
15/07/2025	18:34:39.769	15		437.30
			15	437.30
			15	437.30
15/07/2025	18:33:21.449	2		437.35
			2	437.35
			2	437.35
15/07/2025	18:33:04.309	12		437.55
			12	437.55
			12	437.55
15/07/2025	18:33:01.163	1		437.35
			1	437.35
			1	437.35
15/07/2025	18:32:02.153	12		437.60
			12	437.60
			12	437.60
15/07/2025	18:30:16.458	500		437.30
			500	437.30
			500	437.30
15/07/2025	18:29:34.814	27		437.20
			27	437.20
			27	437.20
15/07/2025	18:29:01.686	18		437.00
			8	437.00
			18	437.00
			10	437.00
15/07/2025	18:27:34.369	5		436.90
			5	436.90
			5	436.90
15/07/2025	18:27:14.635	50		436.85
			50	436.85
			50	436.85
15/07/2025	18:26:10.900	10		436.70
			10	436.70
			10	436.70
15/07/2025	18:24:51.851	4		436.85
			4	436.85
			4	436.85
15/07/2025	18:23:06.496	10		436.50
			10	436.50
			10	436.50
15/07/2025	18:22:50.225	22		436.60
			22	436.60
			22	436.60
15/07/2025	18:22:47.232	5		436.55
			5	436.55
			5	436.55
15/07/2025	18:22:29.209	7		436.50
			7	436.50
			7	436.50
15/07/2025	18:22:20.296	60		436.45
			60	436.45
			60	436.45
15/07/2025	18:22:08.249	10		436.40
			10	436.40
			10	436.40
15/07/2025	18:21:58.578	20		436.35
			20	436.35
			20	436.35
15/07/2025	18:21:39.012	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:18:53.918	20		436.25
			20	436.25
			20	436.25
15/07/2025	18:18:53.572	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:18:35.689	3		436.40
			3	436.40
			3	436.40
15/07/2025	18:18:29.819	3		436.35
			3	436.35
			3	436.35
15/07/2025	18:16:30.823	10		436.30
			10	436.30
			10	436.30
15/07/2025	18:14:06.591	11		436.30
			11	436.30
			11	436.30
15/07/2025	18:14:02.700	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:13:57.083	10		436.40
			10	436.40
			10	436.40
15/07/2025	18:13:53.437	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:13:22.206	16		436.20
			16	436.20
			16	436.20
15/07/2025	18:13:20.851	5		436.20
			5	436.20
			5	436.20
15/07/2025	18:13:01.521	10		436.10
			10	436.10
			10	436.10
15/07/2025	18:12:46.468	2		436.10
			2	436.10
			2	436.10
15/07/2025	18:11:55.773	4		436.00
			4	436.00
			4	436.00
15/07/2025	18:11:26.010	3		436.00
			3	436.00
			3	436.00
15/07/2025	18:10:49.222	1		436.10
			1	436.10
			1	436.10
15/07/2025	18:10:31.149	2		436.25
			2	436.25
			2	436.25
15/07/2025	18:10:07.429	50		436.30
			50	436.30
			50	436.30
15/07/2025	18:09:07.102	15		436.10
			15	436.10
			15	436.10
15/07/2025	18:08:52.814	47		436.10
			47	436.10
			47	436.10
15/07/2025	18:08:52.735	20		436.10
			20	436.10
			20	436.10
15/07/2025	18:08:06.673	30		436.55
			30	436.55
			30	436.55
15/07/2025	18:08:01.584	30		436.40
			22	436.40
			8	436.40
			30	436.40
15/07/2025	18:07:28.630	8		436.55
			8	436.55
			8	436.55
15/07/2025	18:06:52.669	1		436.55
			1	436.55
			1	436.55
15/07/2025	18:05:43.922	13		436.30
			13	436.30
			13	436.30
15/07/2025	18:05:09.073	300		436.35
			300	436.35
			300	436.35
15/07/2025	18:04:43.122	100		436.20
			100	436.20
			100	436.20
15/07/2025	18:04:35.727	1		436.35
			1	436.35
			1	436.35
15/07/2025	18:04:29.551	9		436.40
			9	436.40
			9	436.40
15/07/2025	18:03:03.657	1		436.40
			1	436.40
			1	436.40
15/07/2025	18:02:08.921	1		436.15
			1	436.15
			1	436.15
15/07/2025	18:01:00.018	2		436.35
			2	436.35
			2	436.35
15/07/2025	18:00:17.819	22		436.55
			22	436.55
			22	436.55
15/07/2025	17:58:33.005	1		436.55
			1	436.55
			1	436.55
15/07/2025	17:58:07.049	1		436.30
			1	436.30
			1	436.30
15/07/2025	17:57:28.702	8		436.20
			8	436.20
			8	436.20
15/07/2025	17:56:57.620	22		436.50
			22	436.50
			22	436.50
15/07/2025	17:56:51.114	10		436.30
			10	436.30
			10	436.30
15/07/2025	17:55:41.740	2		436.55
			2	436.55
			2	436.55
15/07/2025	17:55:27.523	2		436.50
			2	436.50
			2	436.50
15/07/2025	17:54:48.768	5		436.35
			5	436.35
			5	436.35
15/07/2025	17:54:31.658	5		436.20
			5	436.20
			5	436.20
15/07/2025	17:53:58.071	20		436.45
			20	436.45
			20	436.45
15/07/2025	17:51:26.757	3		436.50
			3	436.50
			3	436.50
15/07/2025	17:50:29.039	5		436.65
			5	436.65
			5	436.65
15/07/2025	17:50:22.651	9		436.65
			9	436.65
			9	436.65
15/07/2025	17:50:12.241	95		436.40
			95	436.40
			95	436.40
15/07/2025	17:48:23.687	1		436.50
			1	436.50
			1	436.50
15/07/2025	17:47:50.169	2		436.60
			2	436.60
			2	436.60
15/07/2025	17:46:55.391	20		436.50
			20	436.50
			20	436.50
15/07/2025	17:46:51.314	6		436.30
			6	436.30
			6	436.30
15/07/2025	17:44:30.113	1		436.75
			1	436.75
			1	436.75
15/07/2025	17:43:55.189	2		436.75
			2	436.75
			2	436.75
15/07/2025	17:41:36.255	14		436.45
			14	436.45
			14	436.45
15/07/2025	17:41:32.872	10		436.65
			10	436.65
			10	436.65
15/07/2025	17:41:31.861	100		436.45
			100	436.45
			100	436.45
15/07/2025	17:41:15.385	2		436.45
			2	436.45
			2	436.45
15/07/2025	17:39:51.038	6		436.55
			6	436.55
			6	436.55
15/07/2025	17:39:50.853	45		436.70
			45	436.70
			45	436.70
15/07/2025	17:38:43.242	1		436.80
			1	436.80
			1	436.80
15/07/2025	17:38:41.507	4		436.60
			4	436.60
			4	436.60
15/07/2025	17:38:35.293	1		436.60
			1	436.60
			1	436.60
15/07/2025	17:38:02.331	26		436.95
			26	436.95
			26	436.95
15/07/2025	17:37:38.904	26		436.75
			7	436.75
			19	436.75
			26	436.75
15/07/2025	17:37:23.769	2		436.65
			2	436.65
			2	436.65
15/07/2025	17:36:50.017	1		436.65
			1	436.65
			1	436.65
15/07/2025	17:36:35.948	61		436.70
			61	436.70
			61	436.70
15/07/2025	17:35:38.636	4		436.90
			4	436.90
			4	436.90
15/07/2025	17:33:44.584	14		437.20
			14	437.20
			14	437.20
15/07/2025	17:33:39.465	6		437.10
			6	437.10
			6	437.10
15/07/2025	17:33:34.885	24		437.15
			17	437.15
			24	437.15
			7	437.15
15/07/2025	17:33:29.173	2		437.10
			2	437.10
			2	437.10
15/07/2025	17:33:13.916	181		437.00
			1	437.00
			10	437.00
			181	437.00
			5	437.00
			27	437.00
			25	437.00
			100	437.00
			7	437.00
			6	437.00
15/07/2025	17:32:44.800	78		436.85
			78	436.85
			78	436.85
15/07/2025	17:31:54.498	1		436.85
			1	436.85
			1	436.85
15/07/2025	17:30:05.327	1		436.90
			1	436.90
			1	436.90
15/07/2025	17:29:22.943	500		436.75
			500	436.75
			500	436.75
15/07/2025	17:29:14.879	1		436.70
			1	436.70
			1	436.70
15/07/2025	17:28:46.711	2		436.60
			2	436.60
			2	436.60
15/07/2025	17:28:28.915	4		436.55
			4	436.55
			4	436.55
15/07/2025	17:28:27.587	3		436.55
			3	436.55
			3	436.55
15/07/2025	17:28:10.332	30		436.30
			30	436.30
			30	436.30
15/07/2025	17:27:42.660	4		436.20
			4	436.20
			4	436.20
15/07/2025	17:27:41.544	3		436.20
			3	436.20
			3	436.20
15/07/2025	17:26:12.986	20		436.30
			20	436.30
			20	436.30
15/07/2025	17:26:12.857	5		436.30
			5	436.30
			5	436.30
15/07/2025	17:25:21.674	9		436.55
			9	436.55
			9	436.55
15/07/2025	17:25:04.511	10		436.55
			10	436.55
			10	436.55
15/07/2025	17:24:23.464	1		436.60
			1	436.60
			1	436.60
15/07/2025	17:24:10.568	2		436.60
			2	436.60
			2	436.60
15/07/2025	17:23:23.509	125		436.35
			125	436.35
			125	436.35
15/07/2025	17:23:15.620	6		436.35
			6	436.35
			6	436.35
15/07/2025	17:22:59.775	58		436.35
			58	436.35
			58	436.35
15/07/2025	17:22:52.899	3		436.50
			3	436.50
			3	436.50
15/07/2025	17:22:42.316	6		436.50
			6	436.50
			6	436.50
15/07/2025	17:21:27.632	5		436.25
			5	436.25
			5	436.25
15/07/2025	17:20:56.720	8		436.25
			8	436.25
			8	436.25
15/07/2025	17:20:29.198	20		436.20
			5	436.20
			10	436.20
			5	436.20
			20	436.20
15/07/2025	17:20:17.431	35		436.10
			35	436.10
			35	436.10
15/07/2025	17:20:10.957	10		436.05
			10	436.05
			10	436.05
15/07/2025	17:19:58.994	130		436.00
			120	436.00
			130	436.00
			10	436.00
15/07/2025	17:19:23.388	500		436.00
			500	436.00
			500	436.00
15/07/2025	17:19:10.147	23		436.00
			23	436.00
			23	436.00
15/07/2025	17:19:06.297	155		436.00
			8	436.00
			155	436.00
			35	436.00
			3	436.00
			11	436.00
			25	436.00
			5	436.00
			19	436.00
			2	436.00
			12	436.00
			9	436.00
			26	436.00
15/07/2025	17:19:03.524	24		435.95
			24	435.95
			24	435.95
15/07/2025	17:18:52.593	58		435.95
			58	435.95
			58	435.95
15/07/2025	17:18:30.434	2		435.80
			2	435.80
			2	435.80
15/07/2025	17:18:20.428	5		435.80
			5	435.80
			5	435.80
15/07/2025	17:17:55.975	13		435.80
			13	435.80
			13	435.80
15/07/2025	17:17:50.313	15		435.75
			15	435.75
			15	435.75
15/07/2025	17:17:32.531	31		435.70
			31	435.70
			31	435.70
15/07/2025	17:17:18.849	10		435.60
			10	435.60
			10	435.60
15/07/2025	17:17:17.942	10		435.55
			10	435.55
			10	435.55
15/07/2025	17:16:53.041	11		435.55
			11	435.55
			11	435.55
15/07/2025	17:16:19.130	17		435.50
			17	435.50
			17	435.50
15/07/2025	17:16:15.053	1		435.45
			1	435.45
			1	435.45
15/07/2025	17:16:05.459	3		435.40
			3	435.40
			3	435.40
15/07/2025	17:15:29.454	1		435.40
			1	435.40
			1	435.40
15/07/2025	17:13:28.304	5		435.30
			5	435.30
			5	435.30
15/07/2025	17:13:27.090	20		435.30
			20	435.30
			20	435.30
15/07/2025	17:13:20.037	5		435.30
			5	435.30
			5	435.30
15/07/2025	17:13:06.874	100		435.30
			100	435.30
			100	435.30
15/07/2025	17:13:02.341	28		435.30
			28	435.30
			28	435.30
15/07/2025	17:12:35.681	200		435.20
			200	435.20
			200	435.20
15/07/2025	17:12:09.339	1		435.00
			1	435.00
			1	435.00
15/07/2025	17:11:51.798	9		434.95
			9	434.95
			9	434.95
15/07/2025	17:11:28.074	2		435.05
			2	435.05
			2	435.05
15/07/2025	17:10:54.525	2		435.00
			2	435.00
			2	435.00
15/07/2025	17:10:20.407	4		435.00
			4	435.00
			4	435.00
15/07/2025	17:10:19.120	5		434.90
			5	434.90
			5	434.90
15/07/2025	17:07:43.021	300		434.85
			300	434.85
			300	434.85
15/07/2025	17:07:00.882	228		435.00
			60	435.00
			8	435.00
			228	435.00
			20	435.00
			100	435.00
			40	435.00
15/07/2025	17:06:12.634	10		434.60
			10	434.60
			10	434.60
15/07/2025	17:04:04.614	1		434.80
			1	434.80
			1	434.80
15/07/2025	17:03:48.565	2		434.95
			2	434.95
			2	434.95
15/07/2025	17:02:39.873	28		434.80
			28	434.80
			28	434.80
15/07/2025	17:02:22.696	2		434.75
			2	434.75
			2	434.75
15/07/2025	16:59:56.339	14		434.50
			14	434.50
			14	434.50
15/07/2025	16:59:49.266	4		434.40
			4	434.40
			4	434.40
15/07/2025	16:59:08.075	2		434.50
			2	434.50
			2	434.50
15/07/2025	16:59:00.098	40		434.45
			40	434.45
			40	434.45
15/07/2025	16:58:18.332	10		434.45
			10	434.45
			10	434.45
15/07/2025	16:56:59.502	1		434.45
			1	434.45
			1	434.45
15/07/2025	16:56:45.098	8		434.45
			8	434.45
			8	434.45
15/07/2025	16:56:07.603	20		434.35
			20	434.35
			20	434.35
15/07/2025	16:55:12.985	4		434.40
			4	434.40
			4	434.40
15/07/2025	16:54:26.256	10		434.10
			10	434.10
			10	434.10
15/07/2025	16:54:24.509	33		434.20
			33	434.20
			33	434.20
15/07/2025	16:54:11.193	4		434.30
			4	434.30
			4	434.30
15/07/2025	16:53:25.500	9		434.40
			9	434.40
			9	434.40
15/07/2025	16:53:15.698	1		434.35
			1	434.35
			1	434.35
15/07/2025	16:51:29.103	5		434.50
			5	434.50
			5	434.50
15/07/2025	16:50:39.299	25		434.60
			25	434.60
			25	434.60
15/07/2025	16:50:23.008	2		434.70
			2	434.70
			2	434.70
15/07/2025	16:50:12.823	10		434.45
			10	434.45
			10	434.45
15/07/2025	16:47:01.748	1		434.65
			1	434.65
			1	434.65
15/07/2025	16:46:59.369	1		434.50
			1	434.50
			1	434.50
15/07/2025	16:46:34.526	5		434.65
			5	434.65
			5	434.65
15/07/2025	16:46:34.416	1		434.50
			1	434.50
			1	434.50
15/07/2025	16:44:56.030	3		434.40
			3	434.40
			3	434.40
15/07/2025	16:42:17.443	3		434.65
			3	434.65
			3	434.65
15/07/2025	16:41:35.778	5		434.70
			5	434.70
			5	434.70
15/07/2025	16:41:17.151	24		434.50
			24	434.50
			24	434.50
15/07/2025	16:41:11.006	4		434.50
			4	434.50
			4	434.50
15/07/2025	16:40:48.048	2		434.35
			2	434.35
			2	434.35
15/07/2025	16:39:54.050	12		434.30
			12	434.30
			12	434.30
15/07/2025	16:39:53.320	15		434.45
			15	434.45
			15	434.45
15/07/2025	16:38:54.675	25		434.30
			25	434.30
			25	434.30
15/07/2025	16:38:23.637	3		434.50
			3	434.50
			3	434.50
15/07/2025	16:38:18.584	33		434.25
			33	434.25
			33	434.25
15/07/2025	16:38:01.651	1		434.50
			1	434.50
			1	434.50
15/07/2025	16:36:20.997	10		434.40
			10	434.40
			10	434.40
15/07/2025	16:35:23.075	1		434.65
			1	434.65
			1	434.65
15/07/2025	16:34:52.125	500		434.60
			500	434.60
			500	434.60
15/07/2025	16:33:30.680	458		434.85
			458	434.85
			458	434.85
15/07/2025	16:32:48.473	5		435.00
			5	435.00
			5	435.00
15/07/2025	16:30:22.177	1		435.00
			1	435.00
			1	435.00
15/07/2025	16:30:20.149	4		434.80
			4	434.80
			4	434.80
15/07/2025	16:30:11.448	12		435.05
			12	435.05
			12	435.05
15/07/2025	16:30:00.882	1		435.05
			1	435.05
			1	435.05
15/07/2025	16:29:53.867	5		435.10
			5	435.10
			5	435.10
15/07/2025	16:29:28.043	27		435.05
			27	435.05
			27	435.05
15/07/2025	16:29:25.436	30		435.05
			30	435.05
			30	435.05
15/07/2025	16:28:14.842	17		435.00
			17	435.00
			17	435.00
15/07/2025	16:27:00.976	3		434.85
			3	434.85
			3	434.85
15/07/2025	16:26:09.666	3		434.55
			3	434.55
			3	434.55
15/07/2025	16:25:40.491	1		434.85
			1	434.85
			1	434.85
15/07/2025	16:25:27.069	10		435.00
			10	435.00
			10	435.00
15/07/2025	16:25:05.639	79		435.10
			79	435.10
			79	435.10
15/07/2025	16:24:54.956	5		435.25
			5	435.25
			5	435.25
15/07/2025	16:24:21.312	11		435.05
			11	435.05
			11	435.05
15/07/2025	16:24:02.573	20		435.05
			20	435.05
			20	435.05
15/07/2025	16:23:50.016	2		435.00
			2	435.00
			2	435.00
15/07/2025	16:23:20.466	3		435.20
			3	435.20
			3	435.20
15/07/2025	16:22:39.663	12		435.05
			12	435.05
			12	435.05
15/07/2025	16:22:39.173	396		435.00
			396	435.00
			1	435.00
			8	435.00
			4	435.00
			1	435.00
			50	435.00
			2	435.00
			20	435.00
			2	435.00
			36	435.00
			10	435.00
			2	435.00
			2	435.00
			15	435.00
			12	435.00
			9	435.00
			4	435.00
			3	435.00
			18	435.00
			10	435.00
			10	435.00
			3	435.00
			10	435.00
			14	435.00
			150	435.00
15/07/2025	16:22:37.556	569		435.00
			13	435.00
			9	435.00
			100	435.00
			5	435.00
			130	435.00
			13	435.00
			500	435.00
			5	435.00
			246	435.00
			69	435.00
			20	435.00
			4	435.00
			9	435.00
			10	435.00
			5	435.00
15/07/2025	16:22:32.135	500		435.00
			40	435.00
			10	435.00
			1	435.00
			7	435.00
			27	435.00
			4	435.00
			1	435.00
			30	435.00
			3	435.00
			1	435.00
			4	435.00
			500	435.00
			1	435.00
			40	435.00
			175	435.00
			20	435.00
			7	435.00
			7	435.00
			10	435.00
			7	435.00
			20	435.00
			4	435.00
			5	435.00
			5	435.00
			15	435.00
			8	435.00
			3	435.00
			15	435.00
			30	435.00
15/07/2025	16:22:31.668	597		435.00
			10	435.00
			8	435.00
			75	435.00
			4	435.00
			4	435.00
			2	435.00
			500	435.00
			6	435.00
			1	435.00
			5	435.00
			2	435.00
			68	435.00
			20	435.00
			34	435.00
			2	435.00
			23	435.00
			400	435.00
			30	435.00
15/07/2025	16:22:25.522	500		435.00
			5	435.00
			20	435.00
			100	435.00
			25	435.00
			15	435.00
			60	435.00
			10	435.00
			10	435.00
			9	435.00
			9	435.00
			25	435.00
			150	435.00
			500	435.00
			60	435.00
			2	435.00
15/07/2025	16:22:25.132	3		434.95
			3	434.95
			3	434.95
15/07/2025	16:22:17.664	457		434.90
			457	434.90
			457	434.90
15/07/2025	16:22:06.409	500		434.90
			4	434.90
			44	434.90
			20	434.90
			143	434.90
			500	434.90
			26	434.90
			263	434.90
15/07/2025	16:22:05.926	2		434.85
			2	434.85
			2	434.85
15/07/2025	16:21:45.163	1		434.65
			1	434.65
			1	434.65
15/07/2025	16:21:36.796	2		434.65
			2	434.65
			2	434.65
15/07/2025	16:20:50.892	15		434.60
			15	434.60
			15	434.60
15/07/2025	16:18:44.877	4		434.10
			4	434.10
			4	434.10
15/07/2025	16:18:28.048	25		434.20
			25	434.20
			25	434.20
15/07/2025	16:17:38.977	1		434.05
			1	434.05
			1	434.05
15/07/2025	16:17:02.277	15		434.05
			15	434.05
			15	434.05
15/07/2025	16:16:55.048	500		434.05
			500	434.05
			500	434.05
15/07/2025	16:15:32.035	59		434.30
			59	434.30
			59	434.30
15/07/2025	16:14:29.890	3		434.25
			3	434.25
			3	434.25
15/07/2025	16:13:25.132	5		434.20
			5	434.20
			5	434.20
15/07/2025	16:13:13.890	80		434.35
			80	434.35
			80	434.35
15/07/2025	16:11:48.337	23		433.90
			23	433.90
			23	433.90
15/07/2025	16:10:59.982	6		434.05
			6	434.05
			6	434.05
15/07/2025	16:09:19.860	100		433.90
			100	433.90
			100	433.90
15/07/2025	16:08:38.552	8		434.10
			8	434.10
			8	434.10
15/07/2025	16:07:23.918	5		434.00
			5	434.00
			5	434.00
15/07/2025	16:07:18.514	5		434.10
			5	434.10
			5	434.10
15/07/2025	16:06:30.284	2		434.20
			2	434.20
			2	434.20
15/07/2025	16:05:33.186	500		434.00
			500	434.00
			500	434.00
15/07/2025	16:05:18.651	11		434.25
			1	434.25
			10	434.25
			11	434.25
15/07/2025	16:04:09.150	6		433.95
			6	433.95
			6	433.95
15/07/2025	16:04:00.010	30		433.95
			30	433.95
			30	433.95
15/07/2025	16:03:57.130	2		434.00
			2	434.00
			2	434.00
15/07/2025	16:03:51.714	3		433.95
			3	433.95
			3	433.95
15/07/2025	16:03:07.138	19		434.10
			19	434.10
			19	434.10
15/07/2025	16:03:06.586	1		434.15
			1	434.15
			1	434.15
15/07/2025	16:03:00.822	4		434.05
			4	434.05
			4	434.05
15/07/2025	16:02:37.660	15		433.95
			15	433.95
			15	433.95
15/07/2025	16:02:31.362	10		434.20
			10	434.20
			10	434.20
15/07/2025	16:02:20.353	12		434.20
			12	434.20
			12	434.20
15/07/2025	16:01:42.173	30		433.80
			30	433.80
			30	433.80
15/07/2025	16:01:32.622	2		433.65
			2	433.65
			2	433.65
15/07/2025	16:00:27.992	5		434.10
			5	434.10
			5	434.10
15/07/2025	16:00:24.905	200		434.00
			200	434.00
			200	434.00
15/07/2025	16:00:12.903	3		434.00
			3	434.00
			3	434.00
15/07/2025	16:00:05.857	2		434.10
			2	434.10
			2	434.10
15/07/2025	15:59:35.411	20		434.00
			20	434.00
			20	434.00
15/07/2025	15:59:34.185	1		433.90
			1	433.90
			1	433.90
15/07/2025	15:58:54.537	1		433.90
			1	433.90
			1	433.90
15/07/2025	15:58:39.356	7		433.85
			7	433.85
			7	433.85
15/07/2025	15:58:38.530	4		434.05
			4	434.05
			4	434.05
15/07/2025	15:58:35.487	3		434.00
			3	434.00
			3	434.00
15/07/2025	15:58:23.649	2		434.05
			2	434.05
			2	434.05
15/07/2025	15:55:56.447	3		433.90
			3	433.90
			3	433.90
15/07/2025	15:55:30.167	20		433.95
			20	433.95
			20	433.95
15/07/2025	15:55:23.068	25		434.05
			25	434.05
			25	434.05
15/07/2025	15:54:21.875	2		433.70
			2	433.70
			2	433.70
15/07/2025	15:54:00.015	28		433.65
			28	433.65
			28	433.65
15/07/2025	15:52:40.320	10		433.50
			10	433.50
			10	433.50
15/07/2025	15:52:04.997	5		433.65
			5	433.65
			5	433.65
15/07/2025	15:51:51.122	33		433.55
			33	433.55
			33	433.55
15/07/2025	15:51:24.656	4		433.45
			4	433.45
			4	433.45
15/07/2025	15:50:55.651	15		433.50
			15	433.50
			15	433.50
15/07/2025	15:50:24.923	1		433.10
			1	433.10
			1	433.10
15/07/2025	15:49:17.646	10		433.55
			10	433.55
			10	433.55
15/07/2025	15:48:32.854	2		433.55
			2	433.55
			2	433.55
15/07/2025	15:47:40.729	2		433.30
			2	433.30
			2	433.30
15/07/2025	15:47:35.381	5		433.50
			5	433.50
			5	433.50
15/07/2025	15:47:32.852	7		433.35
			7	433.35
			7	433.35
15/07/2025	15:47:18.939	1		433.45
			1	433.45
			1	433.45

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

DroneShield Limited Bid: 2.25 / Ask: 2.255
Volume: 19 250 899
+16.24%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 18:38:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice