Tradegate Exchange

Microsoft Corp.

2806

2218

403.20

Date	Time	Volume	Order Volume	Price
12/05/2025	21:22:04.217	3		403.20
			3	403.20
			3	403.20
12/05/2025	21:19:35.848	15		403.55
			15	403.55
			15	403.55
12/05/2025	21:19:31.626	30		403.35
			30	403.35
			30	403.35
12/05/2025	21:18:57.976	10		403.60
			10	403.60
			10	403.60
12/05/2025	21:18:32.666	5		403.70
			5	403.70
			5	403.70
12/05/2025	21:18:25.214	10		403.50
			10	403.50
			10	403.50
12/05/2025	21:16:31.248	2		403.40
			2	403.40
			2	403.40
12/05/2025	21:16:18.430	3		403.40
			3	403.40
			3	403.40
12/05/2025	21:15:42.931	27		403.15
			27	403.15
			27	403.15
12/05/2025	21:15:30.919	30		403.05
			30	403.05
			30	403.05
12/05/2025	21:14:57.218	2		403.30
			2	403.30
			2	403.30
12/05/2025	21:13:44.976	3		403.30
			3	403.30
			3	403.30
12/05/2025	21:13:39.674	1		403.15
			1	403.15
			1	403.15
12/05/2025	21:13:39.075	5		403.15
			5	403.15
			5	403.15
12/05/2025	21:12:14.152	7		403.15
			7	403.15
			7	403.15
12/05/2025	21:11:41.365	30		403.25
			30	403.25
			30	403.25
12/05/2025	21:11:41.289	25		403.25
			25	403.25
			25	403.25
12/05/2025	21:11:27.693	10		403.40
			10	403.40
			10	403.40
12/05/2025	21:09:54.169	3		403.35
			3	403.35
			3	403.35
12/05/2025	21:09:54.102	15		403.35
			15	403.35
			15	403.35
12/05/2025	21:09:16.533	10		403.65
			10	403.65
			10	403.65
12/05/2025	21:08:28.605	50		403.40
			50	403.40
			50	403.40
12/05/2025	21:06:17.529	50		403.50
			50	403.50
			50	403.50
12/05/2025	21:05:20.400	10		403.45
			10	403.45
			10	403.45
12/05/2025	21:04:20.056	11		403.25
			11	403.25
			11	403.25
12/05/2025	21:02:21.590	102		403.25
			102	403.25
			102	403.25
12/05/2025	21:01:15.943	7		403.15
			7	403.15
			7	403.15
12/05/2025	21:00:58.637	2		403.15
			2	403.15
			2	403.15
12/05/2025	21:00:48.293	49		403.05
			49	403.05
			49	403.05
12/05/2025	21:00:39.446	5		403.10
			5	403.10
			5	403.10
12/05/2025	21:00:08.280	2		403.15
			2	403.15
			2	403.15
12/05/2025	20:57:03.864	2		403.45
			2	403.45
			2	403.45
12/05/2025	20:56:25.727	1		403.20
			1	403.20
			1	403.20
12/05/2025	20:55:52.852	80		403.15
			80	403.15
			80	403.15
12/05/2025	20:55:40.921	2		403.35
			2	403.35
			2	403.35
12/05/2025	20:53:54.326	6		403.35
			6	403.35
			6	403.35
12/05/2025	20:53:43.803	10		403.35
			10	403.35
			10	403.35
12/05/2025	20:51:52.118	3		403.50
			3	403.50
			3	403.50
12/05/2025	20:51:35.592	12		403.70
			12	403.70
			12	403.70
12/05/2025	20:51:08.888	1		403.65
			1	403.65
			1	403.65
12/05/2025	20:51:08.033	5		403.65
			5	403.65
			5	403.65
12/05/2025	20:50:47.860	200		403.75
			200	403.75
			200	403.75
12/05/2025	20:50:07.567	4		403.80
			4	403.80
			4	403.80
12/05/2025	20:49:36.237	5		404.00
			5	404.00
			5	404.00
12/05/2025	20:48:27.378	30		404.30
			30	404.30
			30	404.30
12/05/2025	20:48:14.551	5		404.15
			5	404.15
			5	404.15
12/05/2025	20:48:09.150	11		404.20
			11	404.20
			11	404.20
12/05/2025	20:47:21.638	1		404.30
			1	404.30
			1	404.30
12/05/2025	20:47:01.089	2		404.40
			2	404.40
			2	404.40
12/05/2025	20:46:55.797	6		404.20
			6	404.20
			6	404.20
12/05/2025	20:46:01.891	5		404.20
			5	404.20
			5	404.20
12/05/2025	20:45:54.158	8		404.15
			8	404.15
			8	404.15
12/05/2025	20:45:51.886	15		404.15
			15	404.15
			15	404.15
12/05/2025	20:45:34.477	19		404.15
			19	404.15
			19	404.15
12/05/2025	20:45:33.311	30		404.10
			30	404.10
			30	404.10
12/05/2025	20:45:24.314	44		404.25
			44	404.25
			44	404.25
12/05/2025	20:44:48.302	1		404.40
			1	404.40
			1	404.40
12/05/2025	20:44:03.998	9		404.30
			9	404.30
			9	404.30
12/05/2025	20:43:54.663	1		404.30
			1	404.30
			1	404.30
12/05/2025	20:43:42.352	13		404.50
			13	404.50
			13	404.50
12/05/2025	20:42:37.877	2		404.55
			2	404.55
			2	404.55
12/05/2025	20:41:44.555	1		404.80
			1	404.80
			1	404.80
12/05/2025	20:41:01.375	1		404.90
			1	404.90
			1	404.90
12/05/2025	20:40:31.490	13		404.75
			13	404.75
			13	404.75
12/05/2025	20:40:08.742	3		404.65
			3	404.65
			3	404.65
12/05/2025	20:39:58.619	7		404.65
			7	404.65
			7	404.65
12/05/2025	20:39:43.127	3		404.85
			3	404.85
			3	404.85
12/05/2025	20:39:38.967	1		404.85
			1	404.85
			1	404.85
12/05/2025	20:37:39.429	500		405.00
			15	405.00
			300	405.00
			5	405.00
			15	405.00
			50	405.00
			10	405.00
			20	405.00
			85	405.00
			500	405.00
12/05/2025	20:37:31.936	6		404.90
			6	404.90
			6	404.90
12/05/2025	20:36:08.585	24		404.80
			24	404.80
			24	404.80
12/05/2025	20:34:24.057	6		404.85
			6	404.85
			6	404.85
12/05/2025	20:33:21.672	100		404.95
			100	404.95
			100	404.95
12/05/2025	20:33:04.883	2		404.95
			2	404.95
			2	404.95
12/05/2025	20:32:43.733	5		404.95
			5	404.95
			5	404.95
12/05/2025	20:31:43.177	1		404.95
			1	404.95
			1	404.95
12/05/2025	20:31:42.074	10		404.95
			10	404.95
			10	404.95
12/05/2025	20:31:33.282	19		404.75
			19	404.75
			19	404.75
12/05/2025	20:31:14.906	8		404.85
			8	404.85
			8	404.85
12/05/2025	20:30:58.591	2		404.75
			2	404.75
			2	404.75
12/05/2025	20:30:54.959	30		404.90
			30	404.90
			30	404.90
12/05/2025	20:30:53.865	53		404.80
			10	404.80
			43	404.80
			53	404.80
12/05/2025	20:30:26.011	3		404.75
			3	404.75
			3	404.75
12/05/2025	20:30:09.300	40		404.60
			40	404.60
			40	404.60
12/05/2025	20:30:04.293	37		404.70
			15	404.70
			37	404.70
			22	404.70
12/05/2025	20:29:13.211	65		404.70
			65	404.70
			25	404.70
			40	404.70
12/05/2025	20:28:28.957	65		404.50
			65	404.50
			65	404.50
12/05/2025	20:28:25.392	100		404.60
			100	404.60
			100	404.60
12/05/2025	20:26:53.720	5		404.60
			5	404.60
			5	404.60
12/05/2025	20:26:39.359	25		404.50
			25	404.50
			25	404.50
12/05/2025	20:25:53.576	2		404.50
			2	404.50
			2	404.50
12/05/2025	20:25:48.968	45		404.50
			45	404.50
			45	404.50
12/05/2025	20:25:45.241	1		404.50
			1	404.50
			1	404.50
12/05/2025	20:25:01.793	1		404.50
			1	404.50
			1	404.50
12/05/2025	20:24:55.169	2		404.30
			2	404.30
			2	404.30
12/05/2025	20:24:47.926	4		404.30
			4	404.30
			4	404.30
12/05/2025	20:23:09.411	1		404.10
			1	404.10
			1	404.10
12/05/2025	20:22:18.214	15		404.20
			15	404.20
			15	404.20
12/05/2025	20:21:34.854	10		404.35
			10	404.35
			10	404.35
12/05/2025	20:21:11.443	5		404.45
			5	404.45
			5	404.45
12/05/2025	20:21:07.451	1		404.45
			1	404.45
			1	404.45
12/05/2025	20:20:58.590	1		404.25
			1	404.25
			1	404.25
12/05/2025	20:20:57.045	2		404.30
			2	404.30
			2	404.30
12/05/2025	20:19:45.163	24		404.10
			24	404.10
			24	404.10
12/05/2025	20:19:31.337	25		404.15
			25	404.15
			25	404.15
12/05/2025	20:19:12.062	7		404.05
			7	404.05
			7	404.05
12/05/2025	20:18:46.729	311		404.00
			3	404.00
			311	404.00
			308	404.00
12/05/2025	20:18:46.573	500		404.00
			500	404.00
			500	404.00
12/05/2025	20:18:46.361	500		404.00
			500	404.00
			44	404.00
			456	404.00
12/05/2025	20:18:33.292	500		404.00
			500	404.00
			500	404.00
12/05/2025	20:18:32.959	530		404.00
			500	404.00
			530	404.00
			30	404.00
12/05/2025	20:18:29.834	500		404.00
			300	404.00
			9	404.00
			3	404.00
			2	404.00
			186	404.00
			500	404.00
12/05/2025	20:18:21.790	10		403.95
			10	403.95
			10	403.95
12/05/2025	20:17:54.985	14		403.75
			14	403.75
			14	403.75
12/05/2025	20:17:30.918	1		403.80
			1	403.80
			1	403.80
12/05/2025	20:17:15.374	5		403.55
			5	403.55
			5	403.55
12/05/2025	20:16:17.794	20		403.90
			20	403.90
			20	403.90
12/05/2025	20:16:15.762	11		403.90
			11	403.90
			11	403.90
12/05/2025	20:15:31.971	1		403.85
			1	403.85
			1	403.85
12/05/2025	20:14:54.828	1		403.65
			1	403.65
			1	403.65
12/05/2025	20:14:13.469	2		403.30
			2	403.30
			2	403.30
12/05/2025	20:13:25.528	5		403.25
			5	403.25
			5	403.25
12/05/2025	20:12:54.393	7		403.50
			7	403.50
			7	403.50
12/05/2025	20:11:19.506	3		403.15
			3	403.15
			3	403.15
12/05/2025	20:10:52.528	50		403.40
			50	403.40
			50	403.40
12/05/2025	20:09:11.475	15		403.35
			15	403.35
			15	403.35
12/05/2025	20:08:05.008	1		403.25
			1	403.25
			1	403.25
12/05/2025	20:07:43.042	4		403.25
			4	403.25
			4	403.25
12/05/2025	20:06:59.620	25		403.40
			25	403.40
			25	403.40
12/05/2025	20:06:33.123	10		403.50
			10	403.50
			10	403.50
12/05/2025	20:06:16.827	1		403.40
			1	403.40
			1	403.40
12/05/2025	20:06:02.543	10		403.45
			10	403.45
			10	403.45
12/05/2025	20:04:57.472	15		403.45
			15	403.45
			15	403.45
12/05/2025	20:04:50.024	2		403.45
			2	403.45
			2	403.45
12/05/2025	20:03:39.116	5		403.40
			5	403.40
			5	403.40
12/05/2025	20:03:34.176	2		403.55
			2	403.55
			2	403.55
12/05/2025	20:03:15.807	83		403.40
			83	403.40
			83	403.40
12/05/2025	20:03:12.284	1		403.45
			1	403.45
			1	403.45
12/05/2025	20:02:46.599	7		403.60
			7	403.60
			7	403.60
12/05/2025	20:02:31.960	128		403.45
			128	403.45
			128	403.45
12/05/2025	20:02:29.049	9		403.65
			9	403.65
			9	403.65
12/05/2025	20:02:15.394	5		403.55
			5	403.55
			5	403.55
12/05/2025	20:01:49.876	5		403.50
			5	403.50
			5	403.50
12/05/2025	19:58:38.687	13		403.55
			13	403.55
			13	403.55
12/05/2025	19:58:14.543	1		403.65
			1	403.65
			1	403.65
12/05/2025	19:54:22.651	20		403.60
			20	403.60
			20	403.60
12/05/2025	19:54:14.932	380		403.50
			370	403.50
			10	403.50
			380	403.50
12/05/2025	19:53:12.921	2		403.35
			2	403.35
			2	403.35
12/05/2025	19:52:26.493	105		403.30
			105	403.30
			105	403.30
12/05/2025	19:51:27.008	35		403.30
			35	403.30
			35	403.30
12/05/2025	19:51:02.091	10		403.45
			10	403.45
			10	403.45
12/05/2025	19:50:34.909	3		403.40
			3	403.40
			3	403.40
12/05/2025	19:50:20.792	18		403.25
			18	403.25
			18	403.25
12/05/2025	19:50:15.266	7		403.15
			7	403.15
			7	403.15
12/05/2025	19:48:51.186	8		403.55
			3	403.55
			5	403.55
			8	403.55
12/05/2025	19:48:12.073	18		403.30
			18	403.30
			18	403.30
12/05/2025	19:47:48.292	2		403.35
			2	403.35
			2	403.35
12/05/2025	19:47:24.013	19		403.40
			19	403.40
			19	403.40
12/05/2025	19:46:26.043	1		403.45
			1	403.45
			1	403.45
12/05/2025	19:46:15.668	4		403.30
			4	403.30
			4	403.30
12/05/2025	19:45:28.932	44		403.00
			44	403.00
			44	403.00
12/05/2025	19:43:12.163	10		403.20
			10	403.20
			10	403.20
12/05/2025	19:43:11.692	4		403.40
			4	403.40
			4	403.40
12/05/2025	19:42:49.655	13		403.45
			13	403.45
			13	403.45
12/05/2025	19:42:48.210	9		403.40
			9	403.40
			9	403.40
12/05/2025	19:42:29.290	100		403.45
			100	403.45
			100	403.45
12/05/2025	19:41:47.613	4		403.30
			4	403.30
			4	403.30
12/05/2025	19:41:38.801	15		403.35
			15	403.35
			15	403.35
12/05/2025	19:40:30.258	18		403.40
			18	403.40
			18	403.40
12/05/2025	19:39:16.366	4		403.40
			4	403.40
			4	403.40
12/05/2025	19:38:29.783	142		403.30
			142	403.30
			142	403.30
12/05/2025	19:37:20.515	6		402.95
			6	402.95
			6	402.95
12/05/2025	19:36:04.643	20		403.05
			20	403.05
			20	403.05
12/05/2025	19:35:54.514	5		403.20
			5	403.20
			5	403.20
12/05/2025	19:35:19.936	20		403.30
			20	403.30
			20	403.30
12/05/2025	19:35:15.189	14		403.15
			14	403.15
			14	403.15
12/05/2025	19:34:23.840	2		403.30
			2	403.30
			2	403.30
12/05/2025	19:33:00.056	10		403.40
			10	403.40
			10	403.40
12/05/2025	19:32:19.049	1		403.40
			1	403.40
			1	403.40
12/05/2025	19:32:11.413	3		403.25
			3	403.25
			3	403.25
12/05/2025	19:31:40.251	10		403.15
			10	403.15
			10	403.15
12/05/2025	19:31:20.974	1		403.00
			1	403.00
			1	403.00
12/05/2025	19:31:20.666	3		403.05
			3	403.05
			3	403.05
12/05/2025	19:30:26.318	15		402.85
			15	402.85
			15	402.85
12/05/2025	19:29:37.483	1		402.95
			1	402.95
			1	402.95
12/05/2025	19:28:51.611	41		402.85
			41	402.85
			41	402.85
12/05/2025	19:28:42.063	3		403.00
			3	403.00
			3	403.00
12/05/2025	19:27:27.838	2		402.70
			2	402.70
			2	402.70
12/05/2025	19:27:14.659	3		402.60
			3	402.60
			3	402.60
12/05/2025	19:26:53.646	3		402.70
			3	402.70
			3	402.70
12/05/2025	19:26:06.617	1		402.80
			1	402.80
			1	402.80
12/05/2025	19:25:43.935	2		402.75
			2	402.75
			2	402.75
12/05/2025	19:25:27.187	35		402.70
			35	402.70
			35	402.70
12/05/2025	19:25:15.569	5		402.75
			5	402.75
			5	402.75
12/05/2025	19:24:02.319	200		402.60
			200	402.60
			200	402.60
12/05/2025	19:23:47.670	3		402.60
			3	402.60
			3	402.60
12/05/2025	19:23:08.733	1		402.90
			1	402.90
			1	402.90
12/05/2025	19:22:56.942	3		402.95
			3	402.95
			3	402.95
12/05/2025	19:22:21.711	50		403.10
			50	403.10
			50	403.10
12/05/2025	19:20:35.450	50		403.00
			50	403.00
			50	403.00
12/05/2025	19:20:14.568	5		403.05
			5	403.05
			5	403.05
12/05/2025	19:20:04.643	9		403.05
			9	403.05
			9	403.05
12/05/2025	19:19:19.455	15		403.30
			15	403.30
			15	403.30
12/05/2025	19:18:57.669	113		403.20
			113	403.20
			113	403.20
12/05/2025	19:18:46.415	1		403.25
			1	403.25
			1	403.25
12/05/2025	19:18:44.330	67		403.30
			67	403.30
			67	403.30
12/05/2025	19:18:24.996	5		403.15
			5	403.15
			5	403.15
12/05/2025	19:18:17.694	4		403.05
			4	403.05
			4	403.05
12/05/2025	19:18:11.097	1		403.15
			1	403.15
			1	403.15
12/05/2025	19:18:02.444	1		403.05
			1	403.05
			1	403.05
12/05/2025	19:17:56.299	1		403.25
			1	403.25
			1	403.25
12/05/2025	19:17:45.909	12		403.25
			12	403.25
			12	403.25
12/05/2025	19:17:11.977	10		403.15
			10	403.15
			10	403.15
12/05/2025	19:16:53.629	20		403.10
			20	403.10
			20	403.10
12/05/2025	19:16:50.545	2		403.10
			2	403.10
			2	403.10
12/05/2025	19:16:38.413	1		403.10
			1	403.10
			1	403.10
12/05/2025	19:16:23.680	15		403.10
			15	403.10
			15	403.10
12/05/2025	19:14:56.175	50		403.10
			50	403.10
			50	403.10
12/05/2025	19:14:34.869	10		402.90
			10	402.90
			10	402.90
12/05/2025	19:14:28.407	3		402.90
			3	402.90
			3	402.90
12/05/2025	19:14:09.196	5		402.85
			5	402.85
			5	402.85
12/05/2025	19:13:34.796	13		402.95
			13	402.95
			13	402.95
12/05/2025	19:13:15.335	70		403.05
			70	403.05
			70	403.05
12/05/2025	19:13:09.232	10		403.25
			10	403.25
			10	403.25
12/05/2025	19:13:06.318	200		403.10
			200	403.10
			200	403.10
12/05/2025	19:12:48.192	1		403.20
			1	403.20
			1	403.20
12/05/2025	19:12:45.114	8		403.00
			8	403.00
			8	403.00
12/05/2025	19:10:35.315	10		403.15
			10	403.15
			10	403.15
12/05/2025	19:10:04.381	4		403.05
			4	403.05
			4	403.05
12/05/2025	19:09:25.060	2		403.30
			2	403.30
			2	403.30
12/05/2025	19:08:44.690	100		403.10
			100	403.10
			100	403.10
12/05/2025	19:08:36.027	4		403.15
			4	403.15
			4	403.15
12/05/2025	19:08:35.864	248		403.00
			5	403.00
			248	403.00
			110	403.00
			133	403.00
12/05/2025	19:08:00.537	100		402.90
			100	402.90
			100	402.90
12/05/2025	19:07:52.312	15		402.95
			15	402.95
			15	402.95
12/05/2025	19:07:41.420	57		402.75
			57	402.75
			57	402.75
12/05/2025	19:07:07.868	3		402.35
			3	402.35
			3	402.35
12/05/2025	19:05:49.275	2		402.25
			2	402.25
			2	402.25
12/05/2025	19:05:17.501	5		402.60
			5	402.60
			5	402.60
12/05/2025	19:04:39.075	1		402.40
			1	402.40
			1	402.40
12/05/2025	19:04:31.799	13		402.25
			13	402.25
			13	402.25
12/05/2025	19:03:16.264	100		402.15
			100	402.15
			100	402.15
12/05/2025	19:02:29.048	5		402.00
			5	402.00
			5	402.00
12/05/2025	19:02:10.062	5		402.00
			5	402.00
			5	402.00
12/05/2025	19:01:38.985	2		402.00
			2	402.00
			2	402.00
12/05/2025	19:01:29.766	10		401.80
			10	401.80
			10	401.80
12/05/2025	19:00:26.532	3		401.90
			3	401.90
			3	401.90
12/05/2025	18:59:58.132	75		402.20
			40	402.20
			75	402.20
			35	402.20
12/05/2025	18:59:54.646	125		402.10
			125	402.10
			125	402.10
12/05/2025	18:59:10.907	10		401.95
			10	401.95
			10	401.95
12/05/2025	18:58:45.695	34		402.00
			27	402.00
			7	402.00
			34	402.00
12/05/2025	18:57:42.348	4		401.75
			4	401.75
			4	401.75
12/05/2025	18:57:38.412	13		401.70
			13	401.70
			13	401.70
12/05/2025	18:57:18.056	42		401.60
			42	401.60
			42	401.60
12/05/2025	18:57:05.077	20		401.60
			20	401.60
			20	401.60
12/05/2025	18:56:52.202	1		401.35
			1	401.35
			1	401.35
12/05/2025	18:56:44.996	2		401.35
			2	401.35
			2	401.35
12/05/2025	18:56:16.421	20		401.45
			20	401.45
			20	401.45
12/05/2025	18:55:19.456	20		401.70
			20	401.70
			20	401.70
12/05/2025	18:53:39.047	34		401.55
			34	401.55
			34	401.55
12/05/2025	18:52:20.163	5		401.50
			5	401.50
			5	401.50
12/05/2025	18:52:01.337	1		401.30
			1	401.30
			1	401.30
12/05/2025	18:50:19.742	60		401.60
			60	401.60
			60	401.60
12/05/2025	18:50:06.234	6		401.50
			6	401.50
			6	401.50
12/05/2025	18:48:43.869	19		401.55
			19	401.55
			19	401.55
12/05/2025	18:48:33.342	5		401.55
			5	401.55
			5	401.55
12/05/2025	18:47:55.810	20		401.50
			20	401.50
			20	401.50
12/05/2025	18:47:54.546	8		401.55
			8	401.55
			8	401.55
12/05/2025	18:47:54.495	50		401.55
			46	401.55
			4	401.55
			50	401.55
12/05/2025	18:47:54.287	2		401.45
			2	401.45
			2	401.45
12/05/2025	18:47:45.755	10		401.45
			10	401.45
			10	401.45
12/05/2025	18:47:12.797	3		401.10
			3	401.10
			3	401.10
12/05/2025	18:46:38.028	1		400.95
			1	400.95
			1	400.95
12/05/2025	18:46:28.168	1		400.70
			1	400.70
			1	400.70
12/05/2025	18:44:30.892	1		400.45
			1	400.45
			1	400.45
12/05/2025	18:43:46.387	100		400.35
			100	400.35
			100	400.35
12/05/2025	18:43:27.548	8		400.25
			8	400.25
			8	400.25
12/05/2025	18:42:50.936	2		400.45
			2	400.45
			2	400.45
12/05/2025	18:40:49.951	40		400.35
			40	400.35
			40	400.35
12/05/2025	18:40:24.952	1		400.35
			1	400.35
			1	400.35
12/05/2025	18:36:56.163	2		400.20
			2	400.20
			2	400.20
12/05/2025	18:35:59.676	12		400.55
			12	400.55
			12	400.55
12/05/2025	18:32:57.131	5		400.40
			5	400.40
			5	400.40
12/05/2025	18:32:23.846	6		400.35
			6	400.35
			6	400.35
12/05/2025	18:31:55.009	6		400.35
			6	400.35
			6	400.35
12/05/2025	18:31:49.518	12		400.20
			12	400.20
			12	400.20
12/05/2025	18:30:49.428	35		400.10
			35	400.10
			35	400.10
12/05/2025	18:30:39.054	175		400.05
			175	400.05
			175	400.05
12/05/2025	18:29:25.097	3		400.30
			3	400.30
			3	400.30
12/05/2025	18:28:26.330	1		400.10
			1	400.10
			1	400.10
12/05/2025	18:28:02.128	1		400.25
			1	400.25
			1	400.25
12/05/2025	18:28:01.294	8		400.10
			8	400.10
			8	400.10
12/05/2025	18:27:50.105	3		400.05
			3	400.05
			3	400.05
12/05/2025	18:27:41.820	1		400.00
			1	400.00
			1	400.00
12/05/2025	18:27:27.758	25		400.00
			25	400.00
			25	400.00
12/05/2025	18:26:51.104	200		400.05
			200	400.05
			200	400.05
12/05/2025	18:26:50.041	25		400.20
			25	400.20
			25	400.20
12/05/2025	18:25:50.391	8		400.10
			8	400.10
			8	400.10
12/05/2025	18:23:19.004	26		400.00
			26	400.00
			26	400.00
12/05/2025	18:22:42.192	297		400.00
			18	400.00
			4	400.00
			50	400.00
			8	400.00
			1	400.00
			35	400.00
			100	400.00
			297	400.00
			1	400.00
			5	400.00
			45	400.00
			30	400.00
12/05/2025	18:22:39.529	1		399.95
			1	399.95
			1	399.95
12/05/2025	18:21:34.857	3		399.90
			3	399.90
			3	399.90
12/05/2025	18:21:11.350	6		399.95
			6	399.95
			6	399.95
12/05/2025	18:21:02.120	1		399.95
			1	399.95
			1	399.95
12/05/2025	18:20:58.350	159		399.95
			159	399.95
			159	399.95
12/05/2025	18:20:44.594	600		399.80
			600	399.80
			100	399.80
			500	399.80
12/05/2025	18:19:56.033	500		399.60
			500	399.60
			500	399.60
12/05/2025	18:19:54.346	60		399.55
			60	399.55
			60	399.55
12/05/2025	18:19:43.313	15		399.30
			15	399.30
			15	399.30
12/05/2025	18:19:14.135	2		399.35
			2	399.35
			2	399.35
12/05/2025	18:19:04.344	5		399.40
			5	399.40
			5	399.40
12/05/2025	18:18:48.387	1		399.65
			1	399.65
			1	399.65
12/05/2025	18:17:57.201	34		399.40
			34	399.40
			34	399.40
12/05/2025	18:17:32.388	171		399.50
			171	399.50
			171	399.50
12/05/2025	18:16:53.850	1		399.45
			1	399.45
			1	399.45
12/05/2025	18:16:07.444	1		399.35
			1	399.35
			1	399.35
12/05/2025	18:15:57.850	1		399.40
			1	399.40
			1	399.40
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

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: 1 603.50
Ask: 1 605.50
Volume: 164 474
-5.45%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 21:22:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice