Tradegate Exchange

Microsoft Corp.

1661

1475

448.90

Date	Time	Volume	Order Volume	Price
31/10/2025	21:56:59.417	11		448.90
			11	448.90
			11	448.90
31/10/2025	21:55:13.155	18		448.50
			18	448.50
			18	448.50
31/10/2025	21:53:26.796	10		448.40
			10	448.40
			10	448.40
31/10/2025	21:51:15.698	2		448.90
			2	448.90
			2	448.90
31/10/2025	21:41:36.612	3		448.55
			3	448.55
			3	448.55
31/10/2025	21:40:28.097	1		449.05
			1	449.05
			1	449.05
31/10/2025	21:39:29.697	8		449.05
			8	449.05
			8	449.05
31/10/2025	21:38:58.139	2		449.05
			2	449.05
			2	449.05
31/10/2025	21:36:51.717	3		449.05
			3	449.05
			3	449.05
31/10/2025	21:34:24.385	3		449.10
			3	449.10
			3	449.10
31/10/2025	21:31:07.646	4		449.15
			4	449.15
			4	449.15
31/10/2025	21:30:53.514	1		449.15
			1	449.15
			1	449.15
31/10/2025	21:30:36.061	2		448.60
			2	448.60
			2	448.60
31/10/2025	21:30:05.162	3		449.15
			3	449.15
			3	449.15
31/10/2025	21:28:27.489	60		448.65
			60	448.65
			60	448.65
31/10/2025	21:26:45.407	10		449.15
			10	449.15
			10	449.15
31/10/2025	21:25:02.700	6		449.15
			6	449.15
			6	449.15
31/10/2025	21:21:00.199	15		448.90
			15	448.90
			15	448.90
31/10/2025	21:19:43.228	15		449.35
			15	449.35
			15	449.35
31/10/2025	21:18:41.401	16		448.85
			16	448.85
			16	448.85
31/10/2025	21:18:34.268	10		448.85
			10	448.85
			10	448.85
31/10/2025	21:16:52.922	5		449.40
			5	449.40
			5	449.40
31/10/2025	21:16:48.284	250		449.00
			250	449.00
			201	449.00
			49	449.00
31/10/2025	21:16:42.572	15		449.40
			15	449.40
			15	449.40
31/10/2025	21:11:52.289	2		449.35
			2	449.35
			2	449.35
31/10/2025	21:11:13.321	22		449.35
			22	449.35
			22	449.35
31/10/2025	21:11:04.932	41		449.35
			41	449.35
			41	449.35
31/10/2025	21:05:10.539	6		449.30
			6	449.30
			6	449.30
31/10/2025	21:04:27.194	3		449.20
			3	449.20
			3	449.20
31/10/2025	21:04:23.156	7		448.70
			7	448.70
			7	448.70
31/10/2025	21:03:13.435	10		449.15
			10	449.15
			10	449.15
31/10/2025	21:02:41.286	11		449.65
			11	449.65
			11	449.65
31/10/2025	20:58:46.524	1		449.75
			1	449.75
			1	449.75
31/10/2025	20:57:26.216	2		449.65
			2	449.65
			2	449.65
31/10/2025	20:56:23.446	16		449.60
			16	449.60
			16	449.60
31/10/2025	20:56:14.566	1		449.50
			1	449.50
			1	449.50
31/10/2025	20:56:02.791	1		449.65
			1	449.65
			1	449.65
31/10/2025	20:54:50.861	5		449.00
			5	449.00
			5	449.00
31/10/2025	20:53:06.149	3		449.65
			3	449.65
			3	449.65
31/10/2025	20:52:33.863	1		449.65
			1	449.65
			1	449.65
31/10/2025	20:50:16.750	10		450.10
			10	450.10
			10	450.10
31/10/2025	20:50:11.427	1		450.05
			1	450.05
			1	450.05
31/10/2025	20:48:52.912	80		449.10
			80	449.10
			80	449.10
31/10/2025	20:48:30.694	40		449.20
			40	449.20
			40	449.20
31/10/2025	20:48:05.472	12		449.25
			12	449.25
			12	449.25
31/10/2025	20:47:44.562	3		449.35
			3	449.35
			3	449.35
31/10/2025	20:46:43.448	1		449.00
			1	449.00
			1	449.00
31/10/2025	20:45:55.751	8		449.65
			8	449.65
			8	449.65
31/10/2025	20:45:37.483	14		449.85
			14	449.85
			14	449.85
31/10/2025	20:45:16.284	7		450.00
			7	450.00
			7	450.00
31/10/2025	20:42:08.144	1		449.30
			1	449.30
			1	449.30
31/10/2025	20:42:03.293	1		449.50
			1	449.50
			1	449.50
31/10/2025	20:39:14.204	1		450.35
			1	450.35
			1	450.35
31/10/2025	20:39:05.634	4		450.35
			4	450.35
			4	450.35
31/10/2025	20:39:03.174	2		450.25
			2	450.25
			2	450.25
31/10/2025	20:38:57.189	2		450.25
			2	450.25
			2	450.25
31/10/2025	20:38:53.769	1		450.30
			1	450.30
			1	450.30
31/10/2025	20:38:27.616	1		449.85
			1	449.85
			1	449.85
31/10/2025	20:37:58.293	4		450.20
			4	450.20
			4	450.20
31/10/2025	20:36:36.741	3		450.05
			3	450.05
			3	450.05
31/10/2025	20:36:17.831	2		450.45
			2	450.45
			2	450.45
31/10/2025	20:36:11.291	22		450.45
			22	450.45
			22	450.45
31/10/2025	20:35:03.834	2		450.45
			2	450.45
			2	450.45
31/10/2025	20:34:44.817	2		450.75
			2	450.75
			2	450.75
31/10/2025	20:34:21.165	10		450.70
			10	450.70
			10	450.70
31/10/2025	20:33:51.091	4		450.50
			4	450.50
			4	450.50
31/10/2025	20:32:39.175	2		450.20
			2	450.20
			2	450.20
31/10/2025	20:31:52.660	23		450.45
			23	450.45
			23	450.45
31/10/2025	20:31:31.268	22		450.40
			22	450.40
			22	450.40
31/10/2025	20:30:50.948	10		449.65
			10	449.65
			10	449.65
31/10/2025	20:30:45.083	4		449.90
			4	449.90
			4	449.90
31/10/2025	20:30:36.619	1		449.95
			1	449.95
			1	449.95
31/10/2025	20:29:00.418	2		450.00
			2	450.00
			2	450.00
31/10/2025	20:27:24.073	2		449.40
			2	449.40
			2	449.40
31/10/2025	20:26:46.251	271		449.80
			271	449.80
			271	449.80
31/10/2025	20:25:30.787	3		449.80
			3	449.80
			3	449.80
31/10/2025	20:24:13.325	6		449.65
			6	449.65
			6	449.65
31/10/2025	20:24:04.651	1		449.90
			1	449.90
			1	449.90
31/10/2025	20:23:39.963	2		449.85
			2	449.85
			2	449.85
31/10/2025	20:22:48.965	15		449.60
			15	449.60
			15	449.60
31/10/2025	20:22:19.186	1		449.80
			1	449.80
			1	449.80
31/10/2025	20:16:06.832	3		448.35
			3	448.35
			3	448.35
31/10/2025	20:15:58.126	25		448.75
			25	448.75
			25	448.75
31/10/2025	20:15:47.715	1		448.70
			1	448.70
			1	448.70
31/10/2025	20:14:07.037	50		449.00
			50	449.00
			50	449.00
31/10/2025	20:13:51.499	11		449.15
			11	449.15
			11	449.15
31/10/2025	20:11:43.697	4		449.15
			4	449.15
			4	449.15
31/10/2025	20:11:31.632	4		449.45
			4	449.45
			4	449.45
31/10/2025	20:11:01.737	40		449.20
			40	449.20
			40	449.20
31/10/2025	20:09:19.358	1		449.35
			1	449.35
			1	449.35
31/10/2025	20:09:16.241	160		449.35
			160	449.35
			160	449.35
31/10/2025	20:09:03.685	110		449.15
			110	449.15
			110	449.15
31/10/2025	20:07:12.984	24		449.10
			24	449.10
			24	449.10
31/10/2025	20:07:10.065	5		449.40
			5	449.40
			5	449.40
31/10/2025	20:04:17.412	1		449.15
			1	449.15
			1	449.15
31/10/2025	20:03:40.617	20		449.20
			20	449.20
			20	449.20
31/10/2025	20:02:45.104	1		449.45
			1	449.45
			1	449.45
31/10/2025	20:02:41.646	8		449.40
			8	449.40
			8	449.40
31/10/2025	20:00:39.112	5		449.00
			5	449.00
			5	449.00
31/10/2025	20:00:30.884	2		448.90
			2	448.90
			2	448.90
31/10/2025	19:59:41.952	5		448.60
			5	448.60
			5	448.60
31/10/2025	19:58:47.301	10		448.50
			10	448.50
			10	448.50
31/10/2025	19:58:18.188	1		448.70
			1	448.70
			1	448.70
31/10/2025	19:57:23.876	21		448.15
			21	448.15
			21	448.15
31/10/2025	19:55:26.936	5		448.00
			5	448.00
			5	448.00
31/10/2025	19:54:53.312	1		447.90
			1	447.90
			1	447.90
31/10/2025	19:54:30.960	1		447.70
			1	447.70
			1	447.70
31/10/2025	19:53:35.270	5		448.05
			5	448.05
			5	448.05
31/10/2025	19:52:15.009	3		447.85
			3	447.85
			3	447.85
31/10/2025	19:52:05.002	5		448.10
			5	448.10
			5	448.10
31/10/2025	19:50:46.145	6		447.75
			6	447.75
			6	447.75
31/10/2025	19:49:56.824	16		448.00
			16	448.00
			16	448.00
31/10/2025	19:49:14.685	4		448.00
			4	448.00
			4	448.00
31/10/2025	19:49:05.916	10		448.00
			10	448.00
			10	448.00
31/10/2025	19:47:53.924	2		448.00
			2	448.00
			2	448.00
31/10/2025	19:46:43.090	24		448.40
			24	448.40
			24	448.40
31/10/2025	19:46:25.148	2		448.35
			2	448.35
			2	448.35
31/10/2025	19:46:05.591	3		448.20
			3	448.20
			3	448.20
31/10/2025	19:46:04.002	2		448.30
			2	448.30
			2	448.30
31/10/2025	19:45:48.791	2		448.45
			2	448.45
			2	448.45
31/10/2025	19:44:45.292	27		448.55
			27	448.55
			14	448.55
			13	448.55
31/10/2025	19:44:40.584	5		448.55
			5	448.55
			5	448.55
31/10/2025	19:43:36.774	12		448.75
			12	448.75
			12	448.75
31/10/2025	19:43:11.556	5		448.75
			5	448.75
			5	448.75
31/10/2025	19:43:06.142	1		448.70
			1	448.70
			1	448.70
31/10/2025	19:42:38.888	3		448.85
			3	448.85
			3	448.85
31/10/2025	19:41:54.427	1		448.60
			1	448.60
			1	448.60
31/10/2025	19:39:58.196	12		448.60
			12	448.60
			12	448.60
31/10/2025	19:35:08.817	10		448.65
			10	448.65
			10	448.65
31/10/2025	19:32:29.289	10		448.35
			10	448.35
			10	448.35
31/10/2025	19:31:03.961	44		448.80
			44	448.80
			44	448.80
31/10/2025	19:30:06.699	1		448.80
			1	448.80
			1	448.80
31/10/2025	19:29:38.676	19		448.85
			19	448.85
			19	448.85
31/10/2025	19:29:22.325	1		448.90
			1	448.90
			1	448.90
31/10/2025	19:28:54.241	1		448.50
			1	448.50
			1	448.50
31/10/2025	19:28:47.459	250		448.80
			250	448.80
			250	448.80
31/10/2025	19:27:35.507	3		448.85
			3	448.85
			3	448.85
31/10/2025	19:25:40.758	1		448.85
			1	448.85
			1	448.85
31/10/2025	19:25:17.769	10		449.25
			10	449.25
			10	449.25
31/10/2025	19:25:05.654	10		449.30
			10	449.30
			10	449.30
31/10/2025	19:24:17.975	68		449.15
			68	449.15
			68	449.15
31/10/2025	19:23:04.178	5		448.95
			5	448.95
			5	448.95
31/10/2025	19:22:22.708	10		449.00
			10	449.00
			10	449.00
31/10/2025	19:21:59.896	1		449.00
			1	449.00
			1	449.00
31/10/2025	19:21:28.335	2		448.90
			2	448.90
			2	448.90
31/10/2025	19:21:18.280	231		449.00
			231	449.00
			231	449.00
31/10/2025	19:18:58.184	1		448.95
			1	448.95
			1	448.95
31/10/2025	19:18:49.525	5		449.30
			5	449.30
			5	449.30
31/10/2025	19:15:48.202	1		449.50
			1	449.50
			1	449.50
31/10/2025	19:13:53.976	1		449.90
			1	449.90
			1	449.90
31/10/2025	19:13:38.782	3		449.60
			3	449.60
			3	449.60
31/10/2025	19:13:26.705	10		449.90
			10	449.90
			10	449.90
31/10/2025	19:13:19.461	1		449.85
			1	449.85
			1	449.85
31/10/2025	19:11:30.271	1		449.75
			1	449.75
			1	449.75
31/10/2025	19:11:00.588	12		449.55
			12	449.55
			12	449.55
31/10/2025	19:10:14.644	2		449.70
			2	449.70
			2	449.70
31/10/2025	19:08:21.823	84		449.70
			84	449.70
			84	449.70
31/10/2025	19:08:08.191	11		449.75
			11	449.75
			11	449.75
31/10/2025	19:06:53.494	4		449.40
			4	449.40
			4	449.40
31/10/2025	19:05:59.068	1		449.30
			1	449.30
			1	449.30
31/10/2025	19:05:36.219	54		449.25
			54	449.25
			54	449.25
31/10/2025	19:00:42.027	3		448.55
			3	448.55
			3	448.55
31/10/2025	18:59:59.116	20		448.40
			20	448.40
			20	448.40
31/10/2025	18:59:40.954	1		448.40
			1	448.40
			1	448.40
31/10/2025	18:58:54.184	6		448.35
			6	448.35
			6	448.35
31/10/2025	18:56:56.049	15		448.30
			15	448.30
			15	448.30
31/10/2025	18:55:11.692	2		448.25
			2	448.25
			2	448.25
31/10/2025	18:54:43.975	2		448.55
			2	448.55
			2	448.55
31/10/2025	18:54:37.334	3		448.30
			3	448.30
			3	448.30
31/10/2025	18:54:28.674	11		448.60
			11	448.60
			11	448.60
31/10/2025	18:54:07.450	1		448.60
			1	448.60
			1	448.60
31/10/2025	18:49:03.297	10		448.20
			10	448.20
			10	448.20
31/10/2025	18:48:33.020	1		448.15
			1	448.15
			1	448.15
31/10/2025	18:47:57.866	110		448.50
			110	448.50
			110	448.50
31/10/2025	18:47:28.847	225		448.35
			225	448.35
			225	448.35
31/10/2025	18:45:50.113	1		448.10
			1	448.10
			1	448.10
31/10/2025	18:44:49.266	1		448.40
			1	448.40
			1	448.40
31/10/2025	18:44:09.210	10		448.25
			10	448.25
			10	448.25
31/10/2025	18:42:33.369	5		448.00
			5	448.00
			5	448.00
31/10/2025	18:41:42.169	6		447.85
			6	447.85
			6	447.85
31/10/2025	18:40:31.948	11		447.90
			11	447.90
			11	447.90
31/10/2025	18:40:06.161	11		448.00
			11	448.00
			11	448.00
31/10/2025	18:38:42.344	137		448.05
			137	448.05
			137	448.05
31/10/2025	18:38:33.860	1		448.35
			1	448.35
			1	448.35
31/10/2025	18:38:27.420	23		448.35
			23	448.35
			23	448.35
31/10/2025	18:37:23.923	1		448.50
			1	448.50
			1	448.50
31/10/2025	18:37:15.736	20		448.15
			20	448.15
			20	448.15
31/10/2025	18:37:05.504	2		448.40
			2	448.40
			2	448.40
31/10/2025	18:36:44.481	2		448.35
			2	448.35
			2	448.35
31/10/2025	18:34:05.225	10		448.40
			10	448.40
			10	448.40
31/10/2025	18:33:52.849	125		448.40
			125	448.40
			125	448.40
31/10/2025	18:33:23.552	2		448.40
			2	448.40
			2	448.40
31/10/2025	18:33:02.876	120		448.35
			120	448.35
			120	448.35
31/10/2025	18:32:57.332	10		448.45
			10	448.45
			10	448.45
31/10/2025	18:31:57.636	40		448.40
			40	448.40
			40	448.40
31/10/2025	18:31:43.007	1		448.60
			1	448.60
			1	448.60
31/10/2025	18:31:36.061	3		448.25
			3	448.25
			3	448.25
31/10/2025	18:31:21.168	6		448.55
			6	448.55
			6	448.55
31/10/2025	18:29:17.183	1		448.05
			1	448.05
			1	448.05
31/10/2025	18:28:27.455	100		448.00
			100	448.00
			100	448.00
31/10/2025	18:28:14.410	1		448.30
			1	448.30
			1	448.30
31/10/2025	18:26:51.611	100		448.10
			100	448.10
			100	448.10
31/10/2025	18:24:56.066	1		448.45
			1	448.45
			1	448.45
31/10/2025	18:23:52.569	1		448.45
			1	448.45
			1	448.45
31/10/2025	18:23:25.298	1		448.05
			1	448.05
			1	448.05
31/10/2025	18:22:28.872	2		448.45
			2	448.45
			2	448.45
31/10/2025	18:21:01.144	2		448.00
			2	448.00
			2	448.00
31/10/2025	18:20:43.991	2		448.00
			2	448.00
			2	448.00
31/10/2025	18:19:22.588	5		448.15
			5	448.15
			5	448.15
31/10/2025	18:18:59.196	10		448.35
			10	448.35
			10	448.35
31/10/2025	18:17:41.174	100		448.25
			100	448.25
			100	448.25
31/10/2025	18:16:44.714	2		448.20
			2	448.20
			2	448.20
31/10/2025	18:15:18.690	25		448.40
			25	448.40
			25	448.40
31/10/2025	18:15:00.185	300		448.50
			300	448.50
			300	448.50
31/10/2025	18:14:57.590	4		448.50
			4	448.50
			4	448.50
31/10/2025	18:14:46.893	2		448.15
			2	448.15
			2	448.15
31/10/2025	18:14:30.151	3		448.40
			3	448.40
			3	448.40
31/10/2025	18:14:22.213	30		448.20
			30	448.20
			30	448.20
31/10/2025	18:13:16.146	10		448.15
			10	448.15
			10	448.15
31/10/2025	18:11:35.383	2		448.30
			2	448.30
			2	448.30
31/10/2025	18:09:48.405	27		448.50
			27	448.50
			27	448.50
31/10/2025	18:08:02.330	5		448.60
			5	448.60
			5	448.60
31/10/2025	18:07:34.504	33		448.25
			33	448.25
			33	448.25
31/10/2025	18:05:27.469	5		448.25
			5	448.25
			5	448.25
31/10/2025	18:05:23.160	70		448.25
			70	448.25
			48	448.25
			22	448.25
31/10/2025	18:05:12.281	8		448.50
			8	448.50
			8	448.50
31/10/2025	18:05:09.135	2		448.50
			2	448.50
			2	448.50
31/10/2025	18:04:27.506	100		448.70
			100	448.70
			100	448.70
31/10/2025	18:00:34.396	10		448.50
			10	448.50
			10	448.50
31/10/2025	17:58:49.356	1		448.35
			1	448.35
			1	448.35
31/10/2025	17:58:06.480	20		448.30
			20	448.30
			20	448.30
31/10/2025	17:56:45.455	7		448.35
			7	448.35
			7	448.35
31/10/2025	17:53:37.307	44		448.80
			44	448.80
			44	448.80
31/10/2025	17:53:21.072	10		448.60
			10	448.60
			10	448.60
31/10/2025	17:52:15.939	1		449.05
			1	449.05
			1	449.05
31/10/2025	17:51:37.650	3		448.60
			3	448.60
			3	448.60
31/10/2025	17:51:21.493	5		448.65
			5	448.65
			5	448.65
31/10/2025	17:51:01.422	8		448.45
			8	448.45
			8	448.45
31/10/2025	17:50:37.748	3		448.60
			3	448.60
			3	448.60
31/10/2025	17:50:23.838	1		449.05
			1	449.05
			1	449.05
31/10/2025	17:49:05.248	1		448.85
			1	448.85
			1	448.85
31/10/2025	17:46:18.040	177		448.60
			177	448.60
			177	448.60
31/10/2025	17:46:04.177	5		448.45
			5	448.45
			5	448.45
31/10/2025	17:45:30.031	5		448.90
			5	448.90
			5	448.90
31/10/2025	17:44:32.176	1		449.05
			1	449.05
			1	449.05
31/10/2025	17:44:01.229	7		448.60
			7	448.60
			7	448.60
31/10/2025	17:43:44.791	100		448.60
			100	448.60
			63	448.60
			37	448.60
31/10/2025	17:43:37.405	30		449.00
			30	449.00
			30	449.00
31/10/2025	17:43:33.337	7		449.05
			7	449.05
			7	449.05
31/10/2025	17:41:17.409	3		448.95
			3	448.95
			3	448.95
31/10/2025	17:39:48.612	5		449.45
			5	449.45
			5	449.45
31/10/2025	17:39:41.245	10		449.50
			10	449.50
			10	449.50
31/10/2025	17:39:12.498	3		449.40
			3	449.40
			3	449.40
31/10/2025	17:38:57.755	6		449.40
			6	449.40
			6	449.40
31/10/2025	17:37:36.592	3		448.75
			3	448.75
			3	448.75
31/10/2025	17:37:23.524	1		449.20
			1	449.20
			1	449.20
31/10/2025	17:36:08.075	1		449.10
			1	449.10
			1	449.10
31/10/2025	17:35:58.757	5		448.85
			5	448.85
			5	448.85
31/10/2025	17:35:13.082	20		449.00
			20	449.00
			20	449.00
31/10/2025	17:34:38.403	10		449.00
			10	449.00
			10	449.00
31/10/2025	17:30:44.266	3		449.15
			3	449.15
			3	449.15
31/10/2025	17:30:17.966	10		449.20
			10	449.20
			10	449.20
31/10/2025	17:29:58.564	5		448.90
			5	448.90
			5	448.90
31/10/2025	17:29:35.308	44		448.90
			44	448.90
			44	448.90
31/10/2025	17:29:27.599	3		448.85
			3	448.85
			3	448.85
31/10/2025	17:29:22.357	10		448.90
			10	448.90
			10	448.90
31/10/2025	17:28:42.860	4		448.95
			4	448.95
			4	448.95
31/10/2025	17:28:40.351	19		448.95
			19	448.95
			19	448.95
31/10/2025	17:27:16.790	50		448.90
			50	448.90
			50	448.90
31/10/2025	17:26:42.240	31		448.80
			31	448.80
			31	448.80
31/10/2025	17:26:31.277	2		448.65
			2	448.65
			2	448.65
31/10/2025	17:24:33.489	2		447.80
			2	447.80
			2	447.80
31/10/2025	17:24:10.587	15		447.75
			15	447.75
			15	447.75
31/10/2025	17:24:02.567	1		447.60
			1	447.60
			1	447.60
31/10/2025	17:23:54.556	23		447.75
			23	447.75
			23	447.75
31/10/2025	17:23:52.241	8		447.80
			8	447.80
			8	447.80
31/10/2025	17:22:36.384	41		447.90
			41	447.90
			41	447.90
31/10/2025	17:20:53.532	3		447.80
			3	447.80
			3	447.80
31/10/2025	17:19:39.523	26		447.55
			26	447.55
			26	447.55
31/10/2025	17:18:17.656	2		447.80
			2	447.80
			2	447.80
31/10/2025	17:17:10.347	54		448.00
			4	448.00
			50	448.00
			54	448.00
31/10/2025	17:16:20.031	20		448.35
			20	448.35
			20	448.35
31/10/2025	17:16:17.406	5		448.15
			5	448.15
			5	448.15
31/10/2025	17:16:09.126	20		448.35
			20	448.35
			20	448.35
31/10/2025	17:16:05.254	3		448.10
			3	448.10
			3	448.10
31/10/2025	17:14:37.217	1		448.20
			1	448.20
			1	448.20
31/10/2025	17:14:34.899	1		448.50
			1	448.50
			1	448.50
31/10/2025	17:14:34.386	3		448.55
			3	448.55
			3	448.55
31/10/2025	17:14:09.627	12		448.35
			12	448.35
			12	448.35
31/10/2025	17:13:58.270	1		448.45
			1	448.45
			1	448.45
31/10/2025	17:13:56.175	7		448.40
			7	448.40
			7	448.40
31/10/2025	17:12:28.369	6		448.20
			6	448.20
			6	448.20
31/10/2025	17:12:24.264	10		448.20
			10	448.20
			7	448.20
			3	448.20
31/10/2025	17:10:22.253	10		448.15
			10	448.15
			10	448.15
31/10/2025	17:08:58.858	4		448.50
			4	448.50
			4	448.50
31/10/2025	17:08:55.741	190		448.50
			190	448.50
			190	448.50
31/10/2025	17:08:22.644	5		448.60
			5	448.60
			5	448.60
31/10/2025	17:07:33.748	8		448.65
			8	448.65
			8	448.65
31/10/2025	17:06:42.216	5		448.65
			5	448.65
			5	448.65
31/10/2025	17:05:59.668	1		448.60
			1	448.60
			1	448.60
31/10/2025	17:05:27.785	2		448.30
			2	448.30
			2	448.30
31/10/2025	17:05:26.819	6		448.30
			6	448.30
			6	448.30
31/10/2025	17:04:43.533	5		448.00
			5	448.00
			5	448.00
31/10/2025	17:04:39.630	1		448.15
			1	448.15
			1	448.15
31/10/2025	17:03:52.534	1		447.50
			1	447.50
			1	447.50
31/10/2025	17:03:37.906	15		447.60
			15	447.60
			15	447.60
31/10/2025	17:02:54.150	37		447.30
			37	447.30
			37	447.30
31/10/2025	17:02:35.612	4		447.15
			4	447.15
			4	447.15
31/10/2025	17:02:31.184	1		447.45
			1	447.45
			1	447.45
31/10/2025	17:02:11.262	1		447.35
			1	447.35
			1	447.35
31/10/2025	17:02:10.759	1		447.25
			1	447.25
			1	447.25
31/10/2025	17:02:07.549	3		447.00
			3	447.00
			3	447.00
31/10/2025	17:01:55.345	2		447.00
			2	447.00
			2	447.00
31/10/2025	17:01:55.217	35		447.00
			28	447.00
			7	447.00
			35	447.00
31/10/2025	17:01:45.554	4		447.30
			4	447.30
			4	447.30
31/10/2025	17:01:17.293	10		447.30
			10	447.30
			10	447.30
31/10/2025	17:01:06.938	2		447.45
			2	447.45
			2	447.45
31/10/2025	17:00:20.070	150		447.50
			150	447.50
			150	447.50
31/10/2025	16:59:58.427	5		447.55
			5	447.55
			5	447.55
31/10/2025	16:59:44.353	185		447.80
			185	447.80
			185	447.80
31/10/2025	16:59:06.427	1		447.55
			1	447.55
			1	447.55
31/10/2025	16:58:24.752	1		447.55
			1	447.55
			1	447.55
31/10/2025	16:58:13.905	3		447.75
			3	447.75
			3	447.75
31/10/2025	16:57:25.816	3		447.80
			3	447.80
			3	447.80
31/10/2025	16:57:11.712	10		447.55
			10	447.55
			10	447.55
31/10/2025	16:55:36.126	15		447.85
			15	447.85
			15	447.85
31/10/2025	16:55:28.313	156		448.05
			156	448.05
			156	448.05
31/10/2025	16:55:11.402	2		448.05
			2	448.05
			2	448.05
31/10/2025	16:54:56.602	40		448.00
			25	448.00
			7	448.00
			40	448.00
			8	448.00
31/10/2025	16:54:43.650	220		448.10
			220	448.10
			220	448.10
31/10/2025	16:54:28.989	22		448.45
			22	448.45
			22	448.45

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Amazon.com Inc.

Bid: 212.00 / Ask: 212.10
Volume: 487 068
-1.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice