Tradegate Exchange

Microsoft Corp.

1389

1189

438.75

Date	Time	Volume	Order Volume	Price
14/11/2025	21:57:42.462	1		438.75
			1	438.75
			1	438.75
14/11/2025	21:57:26.804	9		438.60
			9	438.60
			9	438.60
14/11/2025	21:55:01.279	45		438.30
			45	438.30
			45	438.30
14/11/2025	21:55:00.603	21		437.85
			21	437.85
			21	437.85
14/11/2025	21:52:39.699	60		438.35
			60	438.35
			60	438.35
14/11/2025	21:50:46.584	5		438.65
			5	438.65
			5	438.65
14/11/2025	21:49:44.665	2		438.60
			2	438.60
			2	438.60
14/11/2025	21:48:00.236	1		438.55
			1	438.55
			1	438.55
14/11/2025	21:47:30.526	2		438.95
			2	438.95
			2	438.95
14/11/2025	21:47:17.277	300		438.80
			300	438.80
			300	438.80
14/11/2025	21:47:17.126	500		438.80
			500	438.80
			500	438.80
14/11/2025	21:47:15.472	500		438.80
			500	438.80
			500	438.80
14/11/2025	21:46:55.493	500		438.90
			500	438.90
			500	438.90
14/11/2025	21:40:41.563	4		438.85
			4	438.85
			4	438.85
14/11/2025	21:38:39.487	8		438.70
			8	438.70
			8	438.70
14/11/2025	21:37:51.491	5		438.60
			5	438.60
			5	438.60
14/11/2025	21:36:51.856	4		438.80
			4	438.80
			4	438.80
14/11/2025	21:31:12.411	1		438.75
			1	438.75
			1	438.75
14/11/2025	21:30:44.402	1		438.95
			1	438.95
			1	438.95
14/11/2025	21:30:34.860	25		438.80
			25	438.80
			25	438.80
14/11/2025	21:28:47.419	1		438.85
			1	438.85
			1	438.85
14/11/2025	21:28:13.057	2		438.85
			2	438.85
			2	438.85
14/11/2025	21:25:40.166	3		438.90
			3	438.90
			3	438.90
14/11/2025	21:24:53.602	10		439.10
			10	439.10
			10	439.10
14/11/2025	21:22:12.577	150		438.70
			150	438.70
			150	438.70
14/11/2025	21:20:47.724	28		438.90
			28	438.90
			28	438.90
14/11/2025	21:17:57.897	60		439.05
			60	439.05
			60	439.05
14/11/2025	21:14:47.500	5		439.45
			5	439.45
			5	439.45
14/11/2025	21:14:30.357	80		439.25
			80	439.25
			80	439.25
14/11/2025	21:03:15.094	14		440.25
			14	440.25
			14	440.25
14/11/2025	21:02:19.806	20		440.20
			20	440.20
			20	440.20
14/11/2025	21:01:23.260	45		439.85
			45	439.85
			45	439.85
14/11/2025	20:59:44.532	1		439.95
			1	439.95
			1	439.95
14/11/2025	20:56:21.754	4		439.60
			4	439.60
			4	439.60
14/11/2025	20:55:08.750	1		439.70
			1	439.70
			1	439.70
14/11/2025	20:53:04.851	20		439.75
			20	439.75
			20	439.75
14/11/2025	20:51:25.160	2		439.95
			2	439.95
			2	439.95
14/11/2025	20:50:58.584	3		439.80
			3	439.80
			3	439.80
14/11/2025	20:50:49.824	1		440.00
			1	440.00
			1	440.00
14/11/2025	20:50:09.231	60		439.80
			60	439.80
			60	439.80
14/11/2025	20:49:12.415	1		439.70
			1	439.70
			1	439.70
14/11/2025	20:49:04.259	1		439.45
			1	439.45
			1	439.45
14/11/2025	20:47:36.940	22		440.00
			22	440.00
			22	440.00
14/11/2025	20:43:43.938	7		439.70
			7	439.70
			7	439.70
14/11/2025	20:38:21.647	10		439.65
			10	439.65
			10	439.65
14/11/2025	20:38:01.133	28		439.45
			28	439.45
			28	439.45
14/11/2025	20:36:51.411	1		439.25
			1	439.25
			1	439.25
14/11/2025	20:36:49.892	10		439.25
			10	439.25
			10	439.25
14/11/2025	20:36:45.174	40		439.35
			40	439.35
			40	439.35
14/11/2025	20:31:51.707	2		439.30
			2	439.30
			2	439.30
14/11/2025	20:31:32.665	12		439.10
			12	439.10
			12	439.10
14/11/2025	20:30:54.877	17		439.45
			17	439.45
			17	439.45
14/11/2025	20:30:07.014	24		439.55
			24	439.55
			24	439.55
14/11/2025	20:27:53.418	5		439.20
			5	439.20
			5	439.20
14/11/2025	20:27:34.907	5		439.10
			5	439.10
			5	439.10
14/11/2025	20:27:20.822	1		439.15
			1	439.15
			1	439.15
14/11/2025	20:26:45.201	1		439.20
			1	439.20
			1	439.20
14/11/2025	20:24:30.922	3		439.55
			3	439.55
			3	439.55
14/11/2025	20:23:25.010	10		439.35
			10	439.35
			10	439.35
14/11/2025	20:21:27.585	2		439.10
			2	439.10
			2	439.10
14/11/2025	20:15:06.772	1		438.70
			1	438.70
			1	438.70
14/11/2025	20:08:15.999	1		438.55
			1	438.55
			1	438.55
14/11/2025	20:07:39.692	4		438.65
			4	438.65
			4	438.65
14/11/2025	20:06:03.225	1		438.40
			1	438.40
			1	438.40
14/11/2025	20:05:52.121	1		438.55
			1	438.55
			1	438.55
14/11/2025	20:05:09.921	22		438.60
			22	438.60
			22	438.60
14/11/2025	20:02:52.909	5		438.75
			5	438.75
			5	438.75
14/11/2025	20:02:20.474	10		438.75
			10	438.75
			10	438.75
14/11/2025	20:00:46.444	6		438.70
			6	438.70
			6	438.70
14/11/2025	20:00:07.524	6		438.65
			6	438.65
			6	438.65
14/11/2025	19:59:36.907	28		438.75
			28	438.75
			28	438.75
14/11/2025	19:57:33.996	22		438.45
			22	438.45
			22	438.45
14/11/2025	19:55:40.808	100		438.70
			100	438.70
			100	438.70
14/11/2025	19:55:24.873	25		438.55
			25	438.55
			25	438.55
14/11/2025	19:53:45.103	25		438.05
			25	438.05
			25	438.05
14/11/2025	19:53:33.639	4		437.95
			4	437.95
			4	437.95
14/11/2025	19:51:48.977	3		437.70
			3	437.70
			3	437.70
14/11/2025	19:51:26.285	22		437.50
			22	437.50
			22	437.50
14/11/2025	19:48:42.665	7		437.30
			7	437.30
			7	437.30
14/11/2025	19:48:02.285	13		437.15
			13	437.15
			13	437.15
14/11/2025	19:47:21.923	3		437.20
			3	437.20
			3	437.20
14/11/2025	19:45:32.036	3		437.15
			3	437.15
			3	437.15
14/11/2025	19:43:47.465	4		437.10
			4	437.10
			4	437.10
14/11/2025	19:43:29.163	1		437.05
			1	437.05
			1	437.05
14/11/2025	19:42:56.386	85		437.40
			85	437.40
			85	437.40
14/11/2025	19:37:55.858	30		437.20
			30	437.20
			30	437.20
14/11/2025	19:37:31.337	12		437.25
			12	437.25
			12	437.25
14/11/2025	19:32:13.391	4		437.55
			4	437.55
			4	437.55
14/11/2025	19:29:41.969	2		437.40
			2	437.40
			2	437.40
14/11/2025	19:24:07.470	20		437.15
			20	437.15
			20	437.15
14/11/2025	19:21:41.442	11		437.35
			11	437.35
			11	437.35
14/11/2025	19:20:42.695	70		437.15
			70	437.15
			70	437.15
14/11/2025	19:20:14.800	2		437.25
			2	437.25
			2	437.25
14/11/2025	19:19:14.471	2		437.20
			2	437.20
			2	437.20
14/11/2025	19:16:22.618	1		437.55
			1	437.55
			1	437.55
14/11/2025	19:16:18.177	40		437.35
			40	437.35
			40	437.35
14/11/2025	19:14:03.235	3		437.85
			3	437.85
			3	437.85
14/11/2025	19:08:01.543	5		437.55
			5	437.55
			5	437.55
14/11/2025	19:07:56.494	2		437.30
			2	437.30
			2	437.30
14/11/2025	19:07:17.055	22		437.20
			22	437.20
			22	437.20
14/11/2025	19:04:30.384	30		437.15
			30	437.15
			30	437.15
14/11/2025	18:58:33.735	13		437.45
			13	437.45
			13	437.45
14/11/2025	18:58:10.442	3		437.55
			3	437.55
			3	437.55
14/11/2025	18:57:41.670	1		437.80
			1	437.80
			1	437.80
14/11/2025	18:56:38.262	10		438.00
			10	438.00
			10	438.00
14/11/2025	18:56:26.560	5		438.20
			5	438.20
			5	438.20
14/11/2025	18:55:53.132	250		438.15
			250	438.15
			250	438.15
14/11/2025	18:52:37.700	230		437.80
			230	437.80
			230	437.80
14/11/2025	18:52:27.727	3		438.00
			3	438.00
			3	438.00
14/11/2025	18:51:44.364	1		437.85
			1	437.85
			1	437.85
14/11/2025	18:50:47.976	4		438.25
			4	438.25
			4	438.25
14/11/2025	18:50:34.831	300		438.15
			300	438.15
			300	438.15
14/11/2025	18:49:21.884	8		438.25
			7	438.25
			1	438.25
			8	438.25
14/11/2025	18:48:43.889	50		438.10
			50	438.10
			50	438.10
14/11/2025	18:47:28.402	30		438.25
			30	438.25
			30	438.25
14/11/2025	18:46:32.376	35		438.60
			35	438.60
			35	438.60
14/11/2025	18:44:21.673	50		438.40
			50	438.40
			50	438.40
14/11/2025	18:43:48.609	25		438.60
			25	438.60
			25	438.60
14/11/2025	18:43:48.230	1		438.60
			1	438.60
			1	438.60
14/11/2025	18:43:23.854	1		438.65
			1	438.65
			1	438.65
14/11/2025	18:43:05.289	5		438.80
			5	438.80
			5	438.80
14/11/2025	18:42:19.978	14		438.50
			14	438.50
			14	438.50
14/11/2025	18:41:56.821	100		438.65
			100	438.65
			100	438.65
14/11/2025	18:41:20.630	5		438.80
			5	438.80
			5	438.80
14/11/2025	18:38:25.276	35		438.90
			35	438.90
			35	438.90
14/11/2025	18:36:28.532	22		438.85
			22	438.85
			22	438.85
14/11/2025	18:36:03.691	12		438.85
			12	438.85
			12	438.85
14/11/2025	18:31:53.723	40		438.60
			40	438.60
			40	438.60
14/11/2025	18:28:02.887	10		438.45
			10	438.45
			10	438.45
14/11/2025	18:27:39.468	1		438.75
			1	438.75
			1	438.75
14/11/2025	18:27:32.226	25		438.55
			25	438.55
			25	438.55
14/11/2025	18:26:48.770	1		438.55
			1	438.55
			1	438.55
14/11/2025	18:25:42.647	10		438.80
			10	438.80
			10	438.80
14/11/2025	18:23:30.607	4		438.95
			4	438.95
			4	438.95
14/11/2025	18:23:24.165	1		438.85
			1	438.85
			1	438.85
14/11/2025	18:21:09.420	100		439.40
			100	439.40
			100	439.40
14/11/2025	18:21:06.606	3		439.40
			3	439.40
			3	439.40
14/11/2025	18:18:00.792	10		439.40
			10	439.40
			10	439.40
14/11/2025	18:14:17.387	30		440.35
			30	440.35
			30	440.35
14/11/2025	18:13:43.449	10		440.20
			10	440.20
			10	440.20
14/11/2025	18:12:31.860	251		440.00
			9	440.00
			10	440.00
			14	440.00
			38	440.00
			251	440.00
			180	440.00
14/11/2025	18:11:50.055	3		439.80
			3	439.80
			3	439.80
14/11/2025	18:10:58.356	100		439.95
			100	439.95
			100	439.95
14/11/2025	18:07:53.534	400		439.35
			400	439.35
			400	439.35
14/11/2025	18:04:41.527	1		439.20
			1	439.20
			1	439.20
14/11/2025	18:03:27.421	49		439.25
			49	439.25
			49	439.25
14/11/2025	18:02:06.663	68		439.45
			68	439.45
			68	439.45
14/11/2025	18:00:41.820	5		439.55
			5	439.55
			5	439.55
14/11/2025	17:59:22.618	1		439.40
			1	439.40
			1	439.40
14/11/2025	17:59:10.342	1		439.05
			1	439.05
			1	439.05
14/11/2025	17:58:39.927	15		439.00
			15	439.00
			15	439.00
14/11/2025	17:57:33.902	6		439.40
			6	439.40
			6	439.40
14/11/2025	17:56:47.813	5		439.25
			5	439.25
			5	439.25
14/11/2025	17:56:14.094	1		439.30
			1	439.30
			1	439.30
14/11/2025	17:54:17.434	4		439.00
			4	439.00
			4	439.00
14/11/2025	17:53:19.473	3		438.75
			3	438.75
			3	438.75
14/11/2025	17:52:17.613	15		439.00
			15	439.00
			15	439.00
14/11/2025	17:52:09.503	1		439.00
			1	439.00
			1	439.00
14/11/2025	17:51:32.475	62		439.00
			2	439.00
			62	439.00
			60	439.00
14/11/2025	17:51:17.406	50		438.85
			50	438.85
			50	438.85
14/11/2025	17:50:30.604	50		438.95
			50	438.95
			50	438.95
14/11/2025	17:50:25.410	10		438.95
			10	438.95
			10	438.95
14/11/2025	17:50:09.357	34		438.75
			34	438.75
			34	438.75
14/11/2025	17:49:38.128	1		438.45
			1	438.45
			1	438.45
14/11/2025	17:48:56.073	6		438.35
			6	438.35
			6	438.35
14/11/2025	17:48:45.867	40		438.30
			40	438.30
			40	438.30
14/11/2025	17:48:15.807	3		438.20
			3	438.20
			3	438.20
14/11/2025	17:47:43.727	3		438.45
			3	438.45
			3	438.45
14/11/2025	17:46:08.621	7		438.20
			7	438.20
			7	438.20
14/11/2025	17:44:29.134	72		438.35
			72	438.35
			72	438.35
14/11/2025	17:44:28.808	500		438.35
			500	438.35
			500	438.35
14/11/2025	17:44:28.331	687		438.35
			179	438.35
			8	438.35
			687	438.35
			500	438.35
14/11/2025	17:43:49.876	500		438.35
			500	438.35
			500	438.35
14/11/2025	17:43:43.341	5		438.20
			5	438.20
			5	438.20
14/11/2025	17:43:42.263	30		438.20
			30	438.20
			30	438.20
14/11/2025	17:43:34.870	12		438.30
			12	438.30
			12	438.30
14/11/2025	17:43:05.487	5		438.30
			5	438.30
			5	438.30
14/11/2025	17:42:40.409	3		438.45
			3	438.45
			3	438.45
14/11/2025	17:41:10.532	5		438.75
			5	438.75
			5	438.75
14/11/2025	17:39:52.325	3		438.55
			3	438.55
			3	438.55
14/11/2025	17:39:27.505	21		438.60
			21	438.60
			21	438.60
14/11/2025	17:38:05.518	18		438.10
			18	438.10
			18	438.10
14/11/2025	17:36:36.430	10		437.95
			10	437.95
			10	437.95
14/11/2025	17:34:38.614	6		437.60
			6	437.60
			6	437.60
14/11/2025	17:33:40.406	1		437.50
			1	437.50
			1	437.50
14/11/2025	17:32:58.432	24		437.70
			24	437.70
			24	437.70
14/11/2025	17:32:55.771	15		437.50
			15	437.50
			15	437.50
14/11/2025	17:32:14.422	10		437.75
			10	437.75
			10	437.75
14/11/2025	17:32:11.829	6		437.75
			6	437.75
			6	437.75
14/11/2025	17:31:24.901	10		438.00
			10	438.00
			10	438.00
14/11/2025	17:29:18.412	2		438.30
			2	438.30
			2	438.30
14/11/2025	17:28:41.864	15		438.45
			15	438.45
			15	438.45
14/11/2025	17:28:06.167	25		438.40
			25	438.40
			25	438.40
14/11/2025	17:27:23.297	11		438.30
			11	438.30
			11	438.30
14/11/2025	17:26:04.322	3		438.25
			3	438.25
			3	438.25
14/11/2025	17:25:38.655	10		438.35
			10	438.35
			10	438.35
14/11/2025	17:25:24.319	1		438.00
			1	438.00
			1	438.00
14/11/2025	17:25:17.922	2		437.95
			2	437.95
			2	437.95
14/11/2025	17:23:46.922	2		438.00
			2	438.00
			2	438.00
14/11/2025	17:22:49.601	20		437.70
			20	437.70
			20	437.70
14/11/2025	17:22:26.979	7		437.80
			7	437.80
			7	437.80
14/11/2025	17:22:19.997	20		437.80
			20	437.80
			20	437.80
14/11/2025	17:22:19.928	5		437.80
			5	437.80
			5	437.80
14/11/2025	17:22:19.322	26		437.75
			26	437.75
			26	437.75
14/11/2025	17:21:54.691	20		437.65
			20	437.65
			20	437.65
14/11/2025	17:21:37.622	25		437.60
			25	437.60
			25	437.60
14/11/2025	17:21:15.355	200		437.50
			200	437.50
			200	437.50
14/11/2025	17:17:28.984	10		436.90
			10	436.90
			10	436.90
14/11/2025	17:15:50.813	1		436.80
			1	436.80
			1	436.80
14/11/2025	17:15:17.111	8		436.55
			8	436.55
			8	436.55
14/11/2025	17:13:28.529	12		436.95
			12	436.95
			12	436.95
14/11/2025	17:13:05.982	35		436.95
			35	436.95
			35	436.95
14/11/2025	17:12:28.860	30		437.20
			30	437.20
			30	437.20
14/11/2025	17:11:38.036	7		437.10
			7	437.10
			7	437.10
14/11/2025	17:11:16.000	5		437.20
			5	437.20
			5	437.20
14/11/2025	17:10:58.225	1		437.20
			1	437.20
			1	437.20
14/11/2025	17:10:03.093	12		436.90
			12	436.90
			12	436.90
14/11/2025	17:09:06.201	25		436.75
			25	436.75
			25	436.75
14/11/2025	17:08:47.269	10		436.80
			10	436.80
			10	436.80
14/11/2025	17:06:47.753	10		436.75
			10	436.75
			10	436.75
14/11/2025	17:06:05.278	2		436.70
			2	436.70
			2	436.70
14/11/2025	17:04:22.268	10		436.70
			10	436.70
			10	436.70
14/11/2025	17:03:41.560	5		436.95
			5	436.95
			5	436.95
14/11/2025	17:03:15.920	25		436.85
			25	436.85
			25	436.85
14/11/2025	17:03:03.433	8		436.65
			8	436.65
			8	436.65
14/11/2025	17:01:53.548	5		436.90
			5	436.90
			5	436.90
14/11/2025	17:01:42.616	1		437.05
			1	437.05
			1	437.05
14/11/2025	17:01:18.753	25		437.00
			25	437.00
			25	437.00
14/11/2025	17:00:38.104	1		436.70
			1	436.70
			1	436.70
14/11/2025	16:57:41.558	15		436.40
			15	436.40
			15	436.40
14/11/2025	16:57:37.985	46		436.45
			46	436.45
			46	436.45
14/11/2025	16:57:00.649	10		436.40
			10	436.40
			10	436.40
14/11/2025	16:56:35.241	46		436.30
			46	436.30
			46	436.30
14/11/2025	16:56:33.964	5		436.30
			5	436.30
			5	436.30
14/11/2025	16:56:16.679	7		436.30
			7	436.30
			7	436.30
14/11/2025	16:54:32.475	1		436.45
			1	436.45
			1	436.45
14/11/2025	16:52:27.812	50		436.45
			50	436.45
			50	436.45
14/11/2025	16:52:02.549	1		436.40
			1	436.40
			1	436.40
14/11/2025	16:51:06.579	5		436.50
			5	436.50
			5	436.50
14/11/2025	16:50:16.603	30		436.40
			30	436.40
			30	436.40
14/11/2025	16:48:27.110	100		436.10
			100	436.10
			100	436.10
14/11/2025	16:48:05.450	25		436.35
			25	436.35
			25	436.35
14/11/2025	16:46:58.109	5		436.30
			5	436.30
			5	436.30
14/11/2025	16:46:56.397	1		436.55
			1	436.55
			1	436.55
14/11/2025	16:46:30.679	7		436.50
			7	436.50
			7	436.50
14/11/2025	16:45:59.284	6		436.40
			6	436.40
			6	436.40
14/11/2025	16:44:18.610	1		436.50
			1	436.50
			1	436.50
14/11/2025	16:44:14.895	38		436.55
			38	436.55
			38	436.55
14/11/2025	16:43:13.400	1		436.65
			1	436.65
			1	436.65
14/11/2025	16:43:10.282	1		436.80
			1	436.80
			1	436.80
14/11/2025	16:42:54.282	1		436.45
			1	436.45
			1	436.45
14/11/2025	16:42:18.651	1		436.55
			1	436.55
			1	436.55
14/11/2025	16:42:07.298	26		436.75
			26	436.75
			26	436.75
14/11/2025	16:41:47.357	1		436.75
			1	436.75
			1	436.75
14/11/2025	16:41:36.214	23		436.85
			23	436.85
			23	436.85
14/11/2025	16:41:05.511	230		436.90
			230	436.90
			230	436.90
14/11/2025	16:39:42.082	6		436.70
			6	436.70
			6	436.70
14/11/2025	16:39:01.235	10		436.30
			10	436.30
			10	436.30
14/11/2025	16:37:39.436	50		435.75
			50	435.75
			50	435.75
14/11/2025	16:36:48.949	5		435.35
			5	435.35
			5	435.35
14/11/2025	16:36:45.181	5		435.50
			5	435.50
			5	435.50
14/11/2025	16:36:16.872	3		435.50
			3	435.50
			3	435.50
14/11/2025	16:36:03.540	40		435.30
			40	435.30
			40	435.30
14/11/2025	16:34:47.751	1		435.10
			1	435.10
			1	435.10
14/11/2025	16:34:12.537	1		434.90
			1	434.90
			1	434.90
14/11/2025	16:34:04.568	50		434.80
			50	434.80
			50	434.80
14/11/2025	16:33:35.176	50		435.00
			50	435.00
			50	435.00
14/11/2025	16:31:17.775	18		434.75
			18	434.75
			18	434.75
14/11/2025	16:30:59.879	4		434.75
			4	434.75
			4	434.75
14/11/2025	16:30:49.012	1		434.90
			1	434.90
			1	434.90
14/11/2025	16:30:08.831	1		435.00
			1	435.00
			1	435.00
14/11/2025	16:28:01.982	12		435.65
			12	435.65
			12	435.65
14/11/2025	16:28:00.558	24		435.50
			24	435.50
			24	435.50
14/11/2025	16:27:55.673	3		435.50
			3	435.50
			3	435.50
14/11/2025	16:27:37.289	4		435.20
			4	435.20
			4	435.20
14/11/2025	16:26:41.586	3		434.60
			3	434.60
			3	434.60
14/11/2025	16:26:24.871	1		434.60
			1	434.60
			1	434.60
14/11/2025	16:26:18.331	1		434.35
			1	434.35
			1	434.35
14/11/2025	16:25:33.055	10		434.20
			10	434.20
			10	434.20
14/11/2025	16:25:20.234	10		434.25
			10	434.25
			10	434.25
14/11/2025	16:24:49.337	10		434.20
			10	434.20
			10	434.20
14/11/2025	16:24:38.402	10		434.05
			10	434.05
			10	434.05
14/11/2025	16:23:47.648	3		434.00
			3	434.00
			3	434.00
14/11/2025	16:23:00.816	7		434.00
			7	434.00
			7	434.00
14/11/2025	16:23:00.679	5		434.00
			5	434.00
			5	434.00
14/11/2025	16:22:19.922	3		434.05
			3	434.05
			3	434.05
14/11/2025	16:21:33.329	1		434.00
			1	434.00
			1	434.00
14/11/2025	16:21:08.492	10		434.05
			10	434.05
			10	434.05
14/11/2025	16:20:46.354	13		433.90
			13	433.90
			13	433.90
14/11/2025	16:20:28.642	25		434.00
			25	434.00
			25	434.00
14/11/2025	16:20:27.927	22		434.00
			22	434.00
			22	434.00
14/11/2025	16:20:04.856	7		434.10
			7	434.10
			7	434.10
14/11/2025	16:19:42.798	1		434.15
			1	434.15
			1	434.15
14/11/2025	16:19:19.543	25		434.30
			25	434.30
			25	434.30
14/11/2025	16:19:17.734	30		434.35
			30	434.35
			30	434.35
14/11/2025	16:18:39.376	12		434.50
			12	434.50
			12	434.50
14/11/2025	16:17:57.478	26		434.40
			26	434.40
			26	434.40
14/11/2025	16:15:58.218	25		434.20
			25	434.20
			25	434.20
14/11/2025	16:15:45.775	4		434.10
			4	434.10
			4	434.10
14/11/2025	16:15:05.959	1		433.85
			1	433.85
			1	433.85
14/11/2025	16:14:59.062	5		433.70
			5	433.70
			5	433.70
14/11/2025	16:14:38.592	150		433.55
			150	433.55
			150	433.55
14/11/2025	16:14:36.979	30		433.50
			30	433.50
			30	433.50
14/11/2025	16:13:49.925	50		433.30
			50	433.30
			50	433.30
14/11/2025	16:13:44.332	25		433.60
			25	433.60
			25	433.60
14/11/2025	16:12:18.789	32		433.70
			32	433.70
			32	433.70
14/11/2025	16:12:18.704	5		433.85
			5	433.85
			5	433.85
14/11/2025	16:12:07.138	1		434.25
			1	434.25
			1	434.25
14/11/2025	16:11:17.754	20		434.45
			20	434.45
			20	434.45
14/11/2025	16:11:01.405	10		434.45
			10	434.45
			10	434.45
14/11/2025	16:10:58.006	3		434.70
			3	434.70
			3	434.70
14/11/2025	16:10:56.434	1		434.80
			1	434.80
			1	434.80
14/11/2025	16:10:46.397	20		434.95
			20	434.95
			20	434.95
14/11/2025	16:10:41.905	1		434.90
			1	434.90
			1	434.90
14/11/2025	16:10:24.238	12		435.00
			10	435.00
			12	435.00
			2	435.00
14/11/2025	16:09:52.250	6		434.70
			6	434.70
			6	434.70
14/11/2025	16:09:30.209	5		434.55
			5	434.55
			5	434.55
14/11/2025	16:09:27.424	308		434.35
			308	434.35
			308	434.35
14/11/2025	16:09:05.345	1		434.50
			1	434.50
			1	434.50
14/11/2025	16:08:45.794	19		434.45
			19	434.45
			19	434.45
14/11/2025	16:07:55.667	50		433.95
			50	433.95
			50	433.95
14/11/2025	16:07:29.612	22		434.10
			22	434.10
			22	434.10
14/11/2025	16:06:49.756	25		433.90
			25	433.90
			25	433.90
14/11/2025	16:06:33.699	26		433.80
			26	433.80
			26	433.80
14/11/2025	16:05:57.865	116		433.20
			116	433.20
			116	433.20
14/11/2025	16:05:11.790	76		433.15
			76	433.15
			76	433.15
14/11/2025	16:04:49.994	24		433.40
			24	433.40
			24	433.40
14/11/2025	16:04:06.040	25		433.60
			25	433.60
			25	433.60
14/11/2025	16:04:04.326	2		433.75
			2	433.75
			2	433.75
14/11/2025	16:03:23.197	7		433.20
			7	433.20
			7	433.20
14/11/2025	16:03:17.787	25		433.00
			10	433.00
			25	433.00
			15	433.00

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice