Tradegate Exchange

Microsoft Corp.

947

885

415.00

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:54.302	9		415.00
			9	415.00
			9	415.00
05/12/2025	21:59:46.485	3		415.00
			3	415.00
			3	415.00
05/12/2025	21:55:06.409	20		414.85
			20	414.85
			20	414.85
05/12/2025	21:52:52.272	5		414.10
			5	414.10
			5	414.10
05/12/2025	21:51:40.501	5		413.95
			5	413.95
			5	413.95
05/12/2025	21:50:15.381	60		414.25
			60	414.25
			60	414.25
05/12/2025	21:46:42.266	50		414.00
			50	414.00
			50	414.00
05/12/2025	21:46:12.182	4		414.10
			4	414.10
			4	414.10
05/12/2025	21:46:03.902	5		414.00
			5	414.00
			5	414.00
05/12/2025	21:45:52.816	50		414.05
			50	414.05
			50	414.05
05/12/2025	21:40:49.675	3		414.35
			3	414.35
			3	414.35
05/12/2025	21:16:49.285	1		413.85
			1	413.85
			1	413.85
05/12/2025	21:15:22.087	250		413.80
			250	413.80
			250	413.80
05/12/2025	21:06:31.901	1		413.80
			1	413.80
			1	413.80
05/12/2025	21:03:46.513	15		413.90
			15	413.90
			15	413.90
05/12/2025	21:03:22.830	2		413.90
			2	413.90
			2	413.90
05/12/2025	20:59:31.357	5		413.95
			5	413.95
			5	413.95
05/12/2025	20:58:34.303	1		414.20
			1	414.20
			1	414.20
05/12/2025	20:48:20.588	10		413.60
			10	413.60
			10	413.60
05/12/2025	20:46:49.915	8		413.55
			8	413.55
			8	413.55
05/12/2025	20:45:47.885	2		413.75
			2	413.75
			2	413.75
05/12/2025	20:42:55.231	1		413.90
			1	413.90
			1	413.90
05/12/2025	20:41:44.575	30		414.00
			30	414.00
			30	414.00
05/12/2025	20:40:28.994	8		414.00
			8	414.00
			8	414.00
05/12/2025	20:36:19.918	8		414.00
			8	414.00
			8	414.00
05/12/2025	20:34:00.424	25		414.00
			25	414.00
			25	414.00
05/12/2025	20:28:10.975	12		413.85
			12	413.85
			12	413.85
05/12/2025	20:22:31.805	3		413.60
			3	413.60
			3	413.60
05/12/2025	20:22:23.660	3		413.75
			3	413.75
			3	413.75
05/12/2025	20:18:34.765	24		413.80
			24	413.80
			24	413.80
05/12/2025	20:17:55.497	5		413.70
			5	413.70
			5	413.70
05/12/2025	20:17:49.909	2		413.70
			2	413.70
			2	413.70
05/12/2025	20:15:11.427	1		413.95
			1	413.95
			1	413.95
05/12/2025	20:13:12.892	1		413.95
			1	413.95
			1	413.95
05/12/2025	20:09:39.175	90		413.80
			90	413.80
			90	413.80
05/12/2025	20:06:10.830	1		413.70
			1	413.70
			1	413.70
05/12/2025	20:02:05.985	3		413.55
			3	413.55
			3	413.55
05/12/2025	19:58:43.816	4		413.70
			4	413.70
			4	413.70
05/12/2025	19:58:09.672	2		413.70
			2	413.70
			2	413.70
05/12/2025	19:53:08.800	1		413.65
			1	413.65
			1	413.65
05/12/2025	19:50:35.452	1		413.35
			1	413.35
			1	413.35
05/12/2025	19:46:47.258	5		413.55
			5	413.55
			5	413.55
05/12/2025	19:46:44.688	3		413.55
			3	413.55
			3	413.55
05/12/2025	19:44:47.966	10		413.45
			10	413.45
			10	413.45
05/12/2025	19:42:56.654	6		413.40
			6	413.40
			6	413.40
05/12/2025	19:41:00.208	6		413.05
			6	413.05
			6	413.05
05/12/2025	19:40:42.948	1		413.25
			1	413.25
			1	413.25
05/12/2025	19:39:37.830	9		413.35
			9	413.35
			9	413.35
05/12/2025	19:37:20.459	10		413.55
			10	413.55
			10	413.55
05/12/2025	19:36:53.134	2		413.55
			2	413.55
			2	413.55
05/12/2025	19:35:36.993	24		413.30
			24	413.30
			24	413.30
05/12/2025	19:34:21.703	26		413.50
			26	413.50
			26	413.50
05/12/2025	19:31:55.285	1		413.70
			1	413.70
			1	413.70
05/12/2025	19:31:34.289	6		413.75
			6	413.75
			6	413.75
05/12/2025	19:31:14.604	7		413.85
			7	413.85
			7	413.85
05/12/2025	19:31:03.811	1		413.80
			1	413.80
			1	413.80
05/12/2025	19:30:21.481	2		413.50
			2	413.50
			2	413.50
05/12/2025	19:30:02.720	1		413.45
			1	413.45
			1	413.45
05/12/2025	19:26:47.398	8		413.30
			8	413.30
			8	413.30
05/12/2025	19:24:48.924	4		413.00
			4	413.00
			4	413.00
05/12/2025	19:24:04.488	3		413.05
			3	413.05
			3	413.05
05/12/2025	19:22:29.291	3		412.55
			3	412.55
			3	412.55
05/12/2025	19:21:50.243	1		412.70
			1	412.70
			1	412.70
05/12/2025	19:17:49.379	25		412.90
			25	412.90
			25	412.90
05/12/2025	19:16:27.191	1		412.75
			1	412.75
			1	412.75
05/12/2025	19:16:01.781	3		412.55
			3	412.55
			3	412.55
05/12/2025	19:15:58.207	25		412.70
			25	412.70
			25	412.70
05/12/2025	19:15:52.825	2		412.70
			2	412.70
			2	412.70
05/12/2025	19:15:01.804	2		412.65
			2	412.65
			2	412.65
05/12/2025	19:13:11.793	2		413.15
			2	413.15
			2	413.15
05/12/2025	19:10:45.377	30		412.90
			30	412.90
			30	412.90
05/12/2025	19:08:44.852	8		412.75
			8	412.75
			8	412.75
05/12/2025	19:07:59.091	30		412.80
			30	412.80
			30	412.80
05/12/2025	19:07:42.897	11		412.70
			11	412.70
			11	412.70
05/12/2025	19:07:39.041	2		412.80
			2	412.80
			2	412.80
05/12/2025	19:03:28.612	2		412.55
			2	412.55
			2	412.55
05/12/2025	18:56:57.347	1		412.85
			1	412.85
			1	412.85
05/12/2025	18:55:03.996	80		412.90
			80	412.90
			80	412.90
05/12/2025	18:52:07.702	2		412.90
			2	412.90
			2	412.90
05/12/2025	18:51:29.656	100		412.75
			100	412.75
			100	412.75
05/12/2025	18:50:12.582	1		412.55
			1	412.55
			1	412.55
05/12/2025	18:48:58.979	5		412.50
			5	412.50
			5	412.50
05/12/2025	18:47:03.543	1		412.45
			1	412.45
			1	412.45
05/12/2025	18:46:15.291	22		412.50
			22	412.50
			22	412.50
05/12/2025	18:44:14.009	10		412.60
			10	412.60
			10	412.60
05/12/2025	18:43:11.093	7		412.50
			7	412.50
			7	412.50
05/12/2025	18:41:53.019	6		412.75
			6	412.75
			6	412.75
05/12/2025	18:40:35.417	1		412.55
			1	412.55
			1	412.55
05/12/2025	18:40:01.491	3		412.65
			3	412.65
			3	412.65
05/12/2025	18:39:39.444	1		412.80
			1	412.80
			1	412.80
05/12/2025	18:38:53.929	5		412.60
			5	412.60
			5	412.60
05/12/2025	18:37:08.954	1		412.50
			1	412.50
			1	412.50
05/12/2025	18:36:25.158	20		412.50
			20	412.50
			20	412.50
05/12/2025	18:35:22.003	2		412.60
			2	412.60
			2	412.60
05/12/2025	18:32:29.650	25		412.55
			25	412.55
			25	412.55
05/12/2025	18:31:41.457	5		412.65
			5	412.65
			5	412.65
05/12/2025	18:29:42.468	10		412.85
			10	412.85
			10	412.85
05/12/2025	18:27:24.716	1		412.90
			1	412.90
			1	412.90
05/12/2025	18:24:37.315	26		412.80
			26	412.80
			26	412.80
05/12/2025	18:20:56.934	3		412.80
			3	412.80
			3	412.80
05/12/2025	18:20:39.619	7		412.75
			7	412.75
			4	412.75
			3	412.75
05/12/2025	18:20:04.177	1		412.70
			1	412.70
			1	412.70
05/12/2025	18:16:57.008	1		412.70
			1	412.70
			1	412.70
05/12/2025	18:16:45.586	1		412.65
			1	412.65
			1	412.65
05/12/2025	18:15:53.712	1		412.55
			1	412.55
			1	412.55
05/12/2025	18:14:56.471	13		412.55
			13	412.55
			13	412.55
05/12/2025	18:13:53.112	1		412.70
			1	412.70
			1	412.70
05/12/2025	18:10:04.331	4		412.75
			4	412.75
			4	412.75
05/12/2025	18:09:47.996	2		412.75
			2	412.75
			2	412.75
05/12/2025	18:09:34.373	5		412.75
			5	412.75
			5	412.75
05/12/2025	18:08:58.361	10		412.45
			10	412.45
			10	412.45
05/12/2025	18:05:38.111	1		412.60
			1	412.60
			1	412.60
05/12/2025	18:04:49.962	3		412.70
			3	412.70
			3	412.70
05/12/2025	18:04:39.684	1		412.75
			1	412.75
			1	412.75
05/12/2025	18:04:04.045	1		412.55
			1	412.55
			1	412.55
05/12/2025	18:03:12.705	1		412.55
			1	412.55
			1	412.55
05/12/2025	18:01:52.034	2		412.55
			2	412.55
			2	412.55
05/12/2025	18:01:42.712	10		412.55
			10	412.55
			10	412.55
05/12/2025	18:01:05.791	5		412.75
			5	412.75
			5	412.75
05/12/2025	17:59:34.431	25		412.95
			25	412.95
			25	412.95
05/12/2025	17:56:08.946	10		412.65
			10	412.65
			10	412.65
05/12/2025	17:53:30.622	400		412.45
			400	412.45
			400	412.45
05/12/2025	17:53:20.892	5		412.45
			5	412.45
			5	412.45
05/12/2025	17:50:07.539	5		412.10
			5	412.10
			5	412.10
05/12/2025	17:48:47.571	25		412.20
			25	412.20
			25	412.20
05/12/2025	17:45:35.954	3		412.15
			3	412.15
			3	412.15
05/12/2025	17:45:30.385	3		412.05
			3	412.05
			3	412.05
05/12/2025	17:45:19.517	1		412.10
			1	412.10
			1	412.10
05/12/2025	17:44:33.272	25		412.00
			25	412.00
			25	412.00
05/12/2025	17:42:33.146	7		412.10
			7	412.10
			7	412.10
05/12/2025	17:42:02.920	7		411.75
			7	411.75
			7	411.75
05/12/2025	17:41:55.419	9		411.75
			9	411.75
			9	411.75
05/12/2025	17:41:27.361	20		412.00
			20	412.00
			20	412.00
05/12/2025	17:39:25.856	3		412.35
			3	412.35
			3	412.35
05/12/2025	17:39:01.549	10		412.30
			10	412.30
			10	412.30
05/12/2025	17:38:13.136	6		412.35
			6	412.35
			6	412.35
05/12/2025	17:38:00.060	3		412.30
			3	412.30
			3	412.30
05/12/2025	17:37:17.204	67		412.15
			67	412.15
			67	412.15
05/12/2025	17:36:57.244	15		412.20
			15	412.20
			15	412.20
05/12/2025	17:36:34.477	2		412.35
			2	412.35
			2	412.35
05/12/2025	17:32:21.323	6		411.75
			6	411.75
			6	411.75
05/12/2025	17:32:20.745	25		411.75
			25	411.75
			25	411.75
05/12/2025	17:30:10.301	3		412.10
			3	412.10
			3	412.10
05/12/2025	17:29:21.204	3		412.00
			3	412.00
			3	412.00
05/12/2025	17:28:35.888	15		411.70
			15	411.70
			15	411.70
05/12/2025	17:28:20.182	30		411.90
			30	411.90
			30	411.90
05/12/2025	17:28:15.679	1		412.00
			1	412.00
			1	412.00
05/12/2025	17:28:15.327	89		412.00
			7	412.00
			24	412.00
			2	412.00
			20	412.00
			7	412.00
			10	412.00
			89	412.00
			19	412.00
05/12/2025	17:28:10.493	8		412.10
			8	412.10
			8	412.10
05/12/2025	17:27:24.746	20		412.65
			20	412.65
			20	412.65
05/12/2025	17:27:11.061	18		412.50
			18	412.50
			18	412.50
05/12/2025	17:26:47.887	4		412.65
			4	412.65
			4	412.65
05/12/2025	17:26:46.415	10		412.70
			10	412.70
			10	412.70
05/12/2025	17:23:23.774	2		412.60
			2	412.60
			2	412.60
05/12/2025	17:22:44.892	2		412.65
			2	412.65
			2	412.65
05/12/2025	17:22:07.359	1		412.80
			1	412.80
			1	412.80
05/12/2025	17:21:36.957	1		412.80
			1	412.80
			1	412.80
05/12/2025	17:21:23.459	5		412.90
			5	412.90
			5	412.90
05/12/2025	17:17:52.983	10		413.00
			10	413.00
			10	413.00
05/12/2025	17:17:50.257	75		412.90
			75	412.90
			75	412.90
05/12/2025	17:17:37.661	5		412.85
			5	412.85
			5	412.85
05/12/2025	17:16:43.108	46		412.40
			46	412.40
			46	412.40
05/12/2025	17:16:20.518	25		412.50
			25	412.50
			25	412.50
05/12/2025	17:15:41.488	5		412.45
			5	412.45
			5	412.45
05/12/2025	17:15:08.461	200		412.80
			200	412.80
			200	412.80
05/12/2025	17:15:03.128	25		412.90
			25	412.90
			25	412.90
05/12/2025	17:15:01.081	1		412.85
			1	412.85
			1	412.85
05/12/2025	17:14:25.282	30		413.25
			30	413.25
			30	413.25
05/12/2025	17:09:22.045	12		413.50
			12	413.50
			12	413.50
05/12/2025	17:08:48.865	40		413.35
			40	413.35
			40	413.35
05/12/2025	17:08:31.300	1		413.35
			1	413.35
			1	413.35
05/12/2025	17:08:07.862	1		413.35
			1	413.35
			1	413.35
05/12/2025	17:07:29.521	1		413.55
			1	413.55
			1	413.55
05/12/2025	17:05:00.653	3		413.55
			3	413.55
			3	413.55
05/12/2025	17:04:47.562	1		413.70
			1	413.70
			1	413.70
05/12/2025	17:03:47.847	50		413.60
			50	413.60
			50	413.60
05/12/2025	17:02:18.826	8		413.65
			8	413.65
			8	413.65
05/12/2025	17:00:45.263	7		413.85
			7	413.85
			7	413.85
05/12/2025	17:00:30.270	35		413.75
			35	413.75
			35	413.75
05/12/2025	16:59:45.739	15		413.60
			15	413.60
			15	413.60
05/12/2025	16:58:22.933	1		413.40
			1	413.40
			1	413.40
05/12/2025	16:58:19.850	4		413.35
			4	413.35
			4	413.35
05/12/2025	16:57:44.634	16		413.65
			16	413.65
			16	413.65
05/12/2025	16:56:59.400	1		413.45
			1	413.45
			1	413.45
05/12/2025	16:56:03.987	207		413.60
			207	413.60
			207	413.60
05/12/2025	16:55:54.477	5		413.55
			5	413.55
			5	413.55
05/12/2025	16:55:46.185	5		413.65
			5	413.65
			5	413.65
05/12/2025	16:53:33.504	7		413.20
			7	413.20
			7	413.20
05/12/2025	16:52:30.269	14		413.50
			14	413.50
			14	413.50
05/12/2025	16:51:52.783	22		413.50
			22	413.50
			22	413.50
05/12/2025	16:51:46.686	5		413.55
			5	413.55
			5	413.55
05/12/2025	16:48:41.760	6		414.00
			6	414.00
			6	414.00
05/12/2025	16:48:19.895	10		413.80
			10	413.80
			10	413.80
05/12/2025	16:47:31.475	3		413.85
			3	413.85
			3	413.85
05/12/2025	16:47:13.786	3		413.75
			3	413.75
			3	413.75
05/12/2025	16:47:13.556	1		413.90
			1	413.90
			1	413.90
05/12/2025	16:47:10.285	20		413.75
			20	413.75
			20	413.75
05/12/2025	16:47:04.957	20		413.70
			20	413.70
			20	413.70
05/12/2025	16:47:00.311	1		413.80
			1	413.80
			1	413.80
05/12/2025	16:46:50.883	200		413.85
			200	413.85
			200	413.85
05/12/2025	16:46:44.674	500		413.75
			500	413.75
			500	413.75
05/12/2025	16:45:31.602	5		413.35
			5	413.35
			5	413.35
05/12/2025	16:44:43.351	25		413.50
			25	413.50
			25	413.50
05/12/2025	16:43:37.886	1		413.50
			1	413.50
			1	413.50
05/12/2025	16:43:10.750	7		413.70
			7	413.70
			7	413.70
05/12/2025	16:43:03.421	4		413.65
			4	413.65
			4	413.65
05/12/2025	16:42:18.239	7		413.65
			7	413.65
			7	413.65
05/12/2025	16:42:01.106	7		413.50
			7	413.50
			7	413.50
05/12/2025	16:40:58.908	1		413.40
			1	413.40
			1	413.40
05/12/2025	16:39:45.324	10		413.25
			10	413.25
			10	413.25
05/12/2025	16:39:05.134	10		413.30
			10	413.30
			10	413.30
05/12/2025	16:38:07.569	2		413.50
			2	413.50
			2	413.50
05/12/2025	16:38:01.822	1		413.60
			1	413.60
			1	413.60
05/12/2025	16:37:57.353	7		413.60
			7	413.60
			7	413.60
05/12/2025	16:36:15.633	10		413.80
			10	413.80
			10	413.80
05/12/2025	16:35:37.808	2		414.10
			2	414.10
			2	414.10
05/12/2025	16:34:39.845	4		414.35
			4	414.35
			4	414.35
05/12/2025	16:34:24.458	7		414.50
			7	414.50
			7	414.50
05/12/2025	16:34:23.818	50		414.50
			50	414.50
			50	414.50
05/12/2025	16:33:25.362	4		414.50
			4	414.50
			4	414.50
05/12/2025	16:31:54.561	9		414.65
			9	414.65
			9	414.65
05/12/2025	16:29:35.674	10		414.50
			10	414.50
			10	414.50
05/12/2025	16:29:22.656	1		414.50
			1	414.50
			1	414.50
05/12/2025	16:27:41.196	3		414.35
			3	414.35
			3	414.35
05/12/2025	16:27:32.347	4		414.30
			4	414.30
			4	414.30
05/12/2025	16:26:17.556	5		414.60
			5	414.60
			5	414.60
05/12/2025	16:26:14.126	25		414.60
			25	414.60
			25	414.60
05/12/2025	16:25:26.086	5		414.55
			5	414.55
			5	414.55
05/12/2025	16:24:06.063	1		414.30
			1	414.30
			1	414.30
05/12/2025	16:24:03.958	45		414.30
			45	414.30
			45	414.30
05/12/2025	16:22:35.428	3		414.40
			3	414.40
			3	414.40
05/12/2025	16:20:52.119	1		414.20
			1	414.20
			1	414.20
05/12/2025	16:20:49.081	2		414.05
			2	414.05
			2	414.05
05/12/2025	16:20:45.784	5		414.25
			5	414.25
			5	414.25
05/12/2025	16:18:56.187	1		414.65
			1	414.65
			1	414.65
05/12/2025	16:18:31.182	2		414.60
			2	414.60
			2	414.60
05/12/2025	16:17:04.171	10		414.40
			10	414.40
			10	414.40
05/12/2025	16:16:19.678	24		414.30
			24	414.30
			24	414.30
05/12/2025	16:16:18.298	10		414.30
			10	414.30
			10	414.30
05/12/2025	16:16:02.147	70		413.85
			70	413.85
			70	413.85
05/12/2025	16:15:52.875	12		413.90
			12	413.90
			12	413.90
05/12/2025	16:14:33.881	60		413.55
			60	413.55
			60	413.55
05/12/2025	16:14:03.962	5		413.95
			5	413.95
			5	413.95
05/12/2025	16:13:09.649	36		414.20
			36	414.20
			36	414.20
05/12/2025	16:12:45.132	20		414.35
			20	414.35
			20	414.35
05/12/2025	16:12:24.057	1		414.25
			1	414.25
			1	414.25
05/12/2025	16:12:16.863	12		414.25
			12	414.25
			12	414.25
05/12/2025	16:11:54.632	12		414.15
			12	414.15
			12	414.15
05/12/2025	16:10:46.939	5		414.05
			5	414.05
			5	414.05
05/12/2025	16:10:10.609	10		413.85
			10	413.85
			10	413.85
05/12/2025	16:06:47.997	100		413.55
			100	413.55
			100	413.55
05/12/2025	16:06:41.455	25		413.70
			25	413.70
			25	413.70
05/12/2025	16:06:24.868	9		413.80
			9	413.80
			9	413.80
05/12/2025	16:06:09.981	5		413.90
			5	413.90
			5	413.90
05/12/2025	16:04:37.137	2		413.65
			2	413.65
			2	413.65
05/12/2025	16:03:49.622	15		413.60
			15	413.60
			15	413.60
05/12/2025	16:00:41.855	82		413.00
			82	413.00
			82	413.00
05/12/2025	16:00:05.637	1		413.50
			1	413.50
			1	413.50
05/12/2025	16:00:00.596	1		413.45
			1	413.45
			1	413.45
05/12/2025	15:59:41.893	20		413.15
			20	413.15
			20	413.15
05/12/2025	15:59:01.537	3		413.20
			3	413.20
			3	413.20
05/12/2025	15:58:57.706	12		413.25
			12	413.25
			12	413.25
05/12/2025	15:58:53.153	2		413.35
			2	413.35
			2	413.35
05/12/2025	15:58:20.544	3		413.55
			3	413.55
			3	413.55
05/12/2025	15:57:40.467	15		413.45
			15	413.45
			15	413.45
05/12/2025	15:57:05.203	40		413.50
			40	413.50
			40	413.50
05/12/2025	15:56:22.013	29		413.60
			29	413.60
			29	413.60
05/12/2025	15:56:14.888	1		413.85
			1	413.85
			1	413.85
05/12/2025	15:56:09.356	1		413.90
			1	413.90
			1	413.90
05/12/2025	15:53:51.497	3		413.50
			3	413.50
			3	413.50
05/12/2025	15:52:30.283	3		413.05
			3	413.05
			3	413.05
05/12/2025	15:51:40.702	28		413.05
			28	413.05
			28	413.05
05/12/2025	15:51:22.040	13		412.95
			13	412.95
			13	412.95
05/12/2025	15:51:07.004	4		412.60
			4	412.60
			4	412.60
05/12/2025	15:50:53.758	1		412.80
			1	412.80
			1	412.80
05/12/2025	15:50:47.369	81		412.80
			81	412.80
			81	412.80
05/12/2025	15:50:41.053	10		412.80
			10	412.80
			10	412.80
05/12/2025	15:46:58.378	2		412.55
			2	412.55
			2	412.55
05/12/2025	15:46:54.352	1		412.50
			1	412.50
			1	412.50
05/12/2025	15:46:47.836	3		412.45
			3	412.45
			3	412.45
05/12/2025	15:45:34.730	1		412.30
			1	412.30
			1	412.30
05/12/2025	15:45:17.755	2		412.40
			2	412.40
			2	412.40
05/12/2025	15:44:59.090	1		412.45
			1	412.45
			1	412.45
05/12/2025	15:44:10.615	5		412.15
			5	412.15
			5	412.15
05/12/2025	15:43:16.546	13		412.35
			13	412.35
			13	412.35
05/12/2025	15:43:05.799	36		412.45
			36	412.45
			36	412.45
05/12/2025	15:42:29.440	4		412.30
			4	412.30
			4	412.30
05/12/2025	15:41:49.844	6		412.50
			6	412.50
			6	412.50
05/12/2025	15:39:38.779	1		413.30
			1	413.30
			1	413.30
05/12/2025	15:39:22.111	2		413.45
			2	413.45
			2	413.45
05/12/2025	15:38:21.203	5		413.80
			5	413.80
			5	413.80
05/12/2025	15:37:36.512	1		414.10
			1	414.10
			1	414.10
05/12/2025	15:36:30.147	3		414.10
			3	414.10
			3	414.10
05/12/2025	15:35:56.167	19		413.55
			19	413.55
			19	413.55
05/12/2025	15:35:47.178	6		413.85
			6	413.85
			6	413.85
05/12/2025	15:35:14.110	6		413.70
			6	413.70
			6	413.70
05/12/2025	15:34:24.336	25		413.50
			25	413.50
			25	413.50
05/12/2025	15:33:58.350	90		413.10
			90	413.10
			90	413.10
05/12/2025	15:32:33.969	50		414.30
			50	414.30
			50	414.30
05/12/2025	15:31:40.197	8		414.55
			8	414.55
			8	414.55
05/12/2025	15:31:32.817	5		414.50
			5	414.50
			5	414.50
05/12/2025	15:31:03.472	9		413.65
			9	413.65
			9	413.65
05/12/2025	15:31:01.970	1		413.50
			1	413.50
			1	413.50
05/12/2025	15:28:05.157	5		414.15
			5	414.15
			5	414.15
05/12/2025	15:26:25.901	13		413.70
			13	413.70
			13	413.70
05/12/2025	15:26:23.863	7		413.60
			7	413.60
			7	413.60
05/12/2025	15:24:19.111	5		413.45
			5	413.45
			5	413.45
05/12/2025	15:23:58.117	13		413.60
			13	413.60
			13	413.60
05/12/2025	15:23:43.461	12		413.70
			12	413.70
			12	413.70
05/12/2025	15:22:32.246	31		413.65
			31	413.65
			31	413.65
05/12/2025	15:22:07.100	5		413.45
			5	413.45
			5	413.45
05/12/2025	15:20:52.149	50		413.40
			50	413.40
			50	413.40
05/12/2025	15:20:44.991	18		413.40
			18	413.40
			18	413.40
05/12/2025	15:20:08.014	30		413.65
			30	413.65
			30	413.65
05/12/2025	15:20:01.802	3		413.35
			3	413.35
			3	413.35
05/12/2025	15:19:47.913	1		413.70
			1	413.70
			1	413.70
05/12/2025	15:18:52.877	2		413.55
			2	413.55
			2	413.55
05/12/2025	15:18:21.479	4		413.85
			4	413.85
			4	413.85
05/12/2025	15:16:41.809	1		413.85
			1	413.85
			1	413.85
05/12/2025	15:15:40.743	2		413.65
			2	413.65
			2	413.65
05/12/2025	15:15:07.466	5		413.75
			5	413.75
			5	413.75
05/12/2025	15:14:16.423	3		413.60
			3	413.60
			3	413.60
05/12/2025	15:13:21.892	1		413.55
			1	413.55
			1	413.55
05/12/2025	15:12:57.431	1		413.65
			1	413.65
			1	413.65
05/12/2025	15:12:52.889	4		413.65
			4	413.65
			4	413.65
05/12/2025	15:12:04.392	6		413.65
			6	413.65
			6	413.65
05/12/2025	15:11:19.473	8		413.75
			8	413.75
			8	413.75
05/12/2025	15:10:24.302	5		413.45
			5	413.45
			5	413.45
05/12/2025	15:10:22.093	8		413.50
			8	413.50
			8	413.50
05/12/2025	15:09:11.311	13		413.20
			13	413.20
			13	413.20
05/12/2025	15:08:50.508	3		413.05
			3	413.05
			3	413.05

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice