Tradegate Exchange

Microsoft Corp.

286

241

347.25

Date	Time	Volume	Order Volume	Price
30/04/2025	10:58:31.839	5		347.25
			5	347.25
			5	347.25
30/04/2025	10:55:18.025	50		347.40
			50	347.40
			50	347.40
30/04/2025	10:54:24.193	42		347.35
			42	347.35
			42	347.35
30/04/2025	10:54:19.791	14		347.35
			14	347.35
			14	347.35
30/04/2025	10:54:06.683	20		347.20
			20	347.20
			20	347.20
30/04/2025	10:54:06.353	150		346.90
			150	346.90
			150	346.90
30/04/2025	10:53:31.988	100		346.85
			100	346.85
			100	346.85
30/04/2025	10:53:30.871	15		346.85
			15	346.85
			15	346.85
30/04/2025	10:53:23.042	3		346.85
			3	346.85
			3	346.85
30/04/2025	10:52:42.536	1		346.85
			1	346.85
			1	346.85
30/04/2025	10:49:47.871	2		347.15
			2	347.15
			2	347.15
30/04/2025	10:49:37.742	9		346.60
			9	346.60
			9	346.60
30/04/2025	10:48:33.526	10		347.15
			10	347.15
			10	347.15
30/04/2025	10:47:41.986	14		347.10
			14	347.10
			14	347.10
30/04/2025	10:47:33.682	10		347.10
			10	347.10
			10	347.10
30/04/2025	10:46:09.416	1		347.15
			1	347.15
			1	347.15
30/04/2025	10:46:03.503	14		347.15
			14	347.15
			14	347.15
30/04/2025	10:44:57.562	1		346.85
			1	346.85
			1	346.85
30/04/2025	10:43:59.078	4		347.00
			4	347.00
			4	347.00
30/04/2025	10:43:55.396	58		347.00
			58	347.00
			58	347.00
30/04/2025	10:43:24.701	2		347.00
			2	347.00
			2	347.00
30/04/2025	10:42:32.485	10		346.90
			10	346.90
			10	346.90
30/04/2025	10:40:51.726	3		346.90
			3	346.90
			3	346.90
30/04/2025	10:38:26.553	9		346.80
			9	346.80
			9	346.80
30/04/2025	10:37:19.664	10		346.80
			10	346.80
			10	346.80
30/04/2025	10:36:46.221	30		346.30
			30	346.30
			30	346.30
30/04/2025	10:36:29.807	1		346.80
			1	346.80
			1	346.80
30/04/2025	10:35:25.683	1		346.70
			1	346.70
			1	346.70
30/04/2025	10:34:21.599	4		346.40
			4	346.40
			4	346.40
30/04/2025	10:33:40.798	2		346.40
			2	346.40
			2	346.40
30/04/2025	10:33:33.230	5		346.80
			5	346.80
			5	346.80
30/04/2025	10:33:32.818	4		346.80
			4	346.80
			4	346.80
30/04/2025	10:31:11.453	14		346.95
			14	346.95
			14	346.95
30/04/2025	10:30:35.648	15		346.90
			15	346.90
			15	346.90
30/04/2025	10:29:36.543	2		346.50
			2	346.50
			2	346.50
30/04/2025	10:29:19.689	15		347.00
			15	347.00
			15	347.00
30/04/2025	10:27:52.269	50		346.85
			50	346.85
			50	346.85
30/04/2025	10:27:32.230	2		346.85
			2	346.85
			2	346.85
30/04/2025	10:26:29.845	3		346.45
			3	346.45
			3	346.45
30/04/2025	10:26:22.515	7		346.95
			7	346.95
			7	346.95
30/04/2025	10:26:18.061	1		347.00
			1	347.00
			1	347.00
30/04/2025	10:24:52.217	14		346.35
			14	346.35
			14	346.35
30/04/2025	10:24:46.799	4		346.30
			4	346.30
			4	346.30
30/04/2025	10:24:28.168	10		346.80
			10	346.80
			10	346.80
30/04/2025	10:24:16.982	56		346.60
			56	346.60
			56	346.60
30/04/2025	10:22:14.770	10		347.00
			10	347.00
			10	347.00
30/04/2025	10:21:24.036	5		347.00
			5	347.00
			5	347.00
30/04/2025	10:20:39.427	9		347.00
			9	347.00
			9	347.00
30/04/2025	10:19:21.851	2		346.60
			2	346.60
			2	346.60
30/04/2025	10:19:01.871	2		346.65
			2	346.65
			2	346.65
30/04/2025	10:18:31.846	10		347.00
			10	347.00
			10	347.00
30/04/2025	10:17:45.596	25		346.90
			25	346.90
			25	346.90
30/04/2025	10:17:39.660	13		347.05
			13	347.05
			13	347.05
30/04/2025	10:15:27.256	3		346.90
			3	346.90
			3	346.90
30/04/2025	10:14:45.257	10		346.70
			10	346.70
			10	346.70
30/04/2025	10:12:47.192	3		346.55
			3	346.55
			3	346.55
30/04/2025	10:12:38.566	6		346.55
			6	346.55
			6	346.55
30/04/2025	10:12:35.197	10		346.55
			10	346.55
			10	346.55
30/04/2025	10:11:35.292	1		346.25
			1	346.25
			1	346.25
30/04/2025	10:10:53.540	8		346.20
			8	346.20
			8	346.20
30/04/2025	10:09:24.660	33		346.05
			33	346.05
			33	346.05
30/04/2025	10:09:22.647	20		346.05
			20	346.05
			20	346.05
30/04/2025	10:09:10.481	7		346.05
			7	346.05
			7	346.05
30/04/2025	10:08:59.644	4		345.75
			4	345.75
			4	345.75
30/04/2025	10:08:50.522	10		345.95
			10	345.95
			10	345.95
30/04/2025	10:08:47.503	130		345.95
			130	345.95
			130	345.95
30/04/2025	10:08:37.588	5		345.95
			5	345.95
			5	345.95
30/04/2025	10:08:24.585	15		345.95
			15	345.95
			15	345.95
30/04/2025	10:08:19.658	9		345.65
			9	345.65
			9	345.65
30/04/2025	10:08:03.883	3		345.90
			3	345.90
			3	345.90
30/04/2025	10:07:45.017	14		345.80
			14	345.80
			14	345.80
30/04/2025	10:07:31.506	6		345.80
			6	345.80
			6	345.80
30/04/2025	10:06:46.167	300		346.00
			300	346.00
			300	346.00
30/04/2025	10:06:11.812	2		346.00
			2	346.00
			2	346.00
30/04/2025	10:05:49.981	31		345.70
			31	345.70
			31	345.70
30/04/2025	10:05:30.619	10		346.00
			10	346.00
			10	346.00
30/04/2025	10:05:10.740	3		345.90
			3	345.90
			3	345.90
30/04/2025	10:04:43.781	4		345.95
			4	345.95
			4	345.95
30/04/2025	10:03:49.149	27		346.00
			27	346.00
			27	346.00
30/04/2025	10:03:31.164	10		346.10
			10	346.10
			10	346.10
30/04/2025	10:02:44.647	1		346.15
			1	346.15
			1	346.15
30/04/2025	10:02:39.592	15		346.35
			15	346.35
			15	346.35
30/04/2025	10:01:51.730	13		346.55
			13	346.55
			13	346.55
30/04/2025	10:01:34.244	1		346.55
			1	346.55
			1	346.55
30/04/2025	10:01:10.644	300		346.55
			300	346.55
			300	346.55
30/04/2025	10:01:04.002	30		346.20
			14	346.20
			16	346.20
			30	346.20
30/04/2025	10:00:37.938	300		346.45
			300	346.45
			300	346.45
30/04/2025	10:00:28.980	10		346.55
			10	346.55
			10	346.55
30/04/2025	10:00:25.255	5		346.55
			5	346.55
			5	346.55
30/04/2025	09:59:40.608	1		346.70
			1	346.70
			1	346.70
30/04/2025	09:59:15.998	10		346.60
			10	346.60
			10	346.60
30/04/2025	09:59:09.358	151		346.25
			151	346.25
			151	346.25
30/04/2025	09:58:56.305	300		346.45
			300	346.45
			300	346.45
30/04/2025	09:58:36.537	300		346.65
			300	346.65
			300	346.65
30/04/2025	09:58:12.533	8		346.90
			8	346.90
			8	346.90
30/04/2025	09:57:27.374	300		346.90
			300	346.90
			300	346.90
30/04/2025	09:57:12.237	10		347.10
			10	347.10
			10	347.10
30/04/2025	09:56:05.841	15		346.85
			15	346.85
			15	346.85
30/04/2025	09:55:58.357	16		347.10
			16	347.10
			16	347.10
30/04/2025	09:52:05.787	1		347.15
			1	347.15
			1	347.15
30/04/2025	09:50:25.327	10		347.15
			10	347.15
			10	347.15
30/04/2025	09:50:13.340	50		347.15
			50	347.15
			50	347.15
30/04/2025	09:49:46.405	10		347.15
			8	347.15
			10	347.15
			2	347.15
30/04/2025	09:47:36.502	30		347.15
			30	347.15
			30	347.15
30/04/2025	09:46:52.752	5		347.15
			5	347.15
			5	347.15
30/04/2025	09:46:03.589	14		347.40
			14	347.40
			14	347.40
30/04/2025	09:44:41.437	136		347.15
			136	347.15
			136	347.15
30/04/2025	09:44:33.134	6		347.15
			6	347.15
			6	347.15
30/04/2025	09:44:08.450	6		347.15
			6	347.15
			6	347.15
30/04/2025	09:43:32.071	11		347.15
			11	347.15
			11	347.15
30/04/2025	09:43:28.880	5		346.90
			5	346.90
			5	346.90
30/04/2025	09:42:42.629	43		347.10
			43	347.10
			43	347.10
30/04/2025	09:42:34.807	165		347.05
			15	347.05
			150	347.05
			165	347.05
30/04/2025	09:42:23.138	10		347.05
			10	347.05
			10	347.05
30/04/2025	09:42:16.400	1		347.05
			1	347.05
			1	347.05
30/04/2025	09:42:08.658	10		347.05
			10	347.05
			10	347.05
30/04/2025	09:41:44.836	10		347.05
			10	347.05
			10	347.05
30/04/2025	09:41:19.280	5		347.05
			5	347.05
			5	347.05
30/04/2025	09:40:33.717	6		347.15
			6	347.15
			6	347.15
30/04/2025	09:39:22.313	2		347.15
			2	347.15
			2	347.15
30/04/2025	09:39:11.811	20		346.65
			20	346.65
			20	346.65
30/04/2025	09:38:07.278	4		346.50
			4	346.50
			4	346.50
30/04/2025	09:38:01.026	15		346.50
			15	346.50
			15	346.50
30/04/2025	09:34:15.112	300		346.95
			300	346.95
			300	346.95
30/04/2025	09:33:23.841	5		347.10
			5	347.10
			5	347.10
30/04/2025	09:32:42.323	5		346.80
			5	346.80
			5	346.80
30/04/2025	09:31:26.234	6		347.00
			6	347.00
			6	347.00
30/04/2025	09:31:23.724	2		346.75
			2	346.75
			2	346.75
30/04/2025	09:31:03.501	5		346.75
			5	346.75
			5	346.75
30/04/2025	09:30:59.239	3		347.00
			3	347.00
			3	347.00
30/04/2025	09:29:46.477	12		347.00
			12	347.00
			12	347.00
30/04/2025	09:28:43.109	1		346.90
			1	346.90
			1	346.90
30/04/2025	09:27:27.981	5		346.90
			5	346.90
			5	346.90
30/04/2025	09:25:57.717	5		346.85
			5	346.85
			5	346.85
30/04/2025	09:24:03.856	10		346.50
			10	346.50
			10	346.50
30/04/2025	09:23:41.595	9		346.80
			9	346.80
			9	346.80
30/04/2025	09:21:22.347	10		346.70
			10	346.70
			10	346.70
30/04/2025	09:20:46.102	15		346.60
			15	346.60
			15	346.60
30/04/2025	09:19:18.825	1		346.60
			1	346.60
			1	346.60
30/04/2025	09:18:28.117	1		346.50
			1	346.50
			1	346.50
30/04/2025	09:17:02.074	1		346.20
			1	346.20
			1	346.20
30/04/2025	09:16:06.369	4		346.50
			4	346.50
			4	346.50
30/04/2025	09:13:44.230	28		346.55
			28	346.55
			28	346.55
30/04/2025	09:12:23.127	75		346.40
			75	346.40
			75	346.40
30/04/2025	09:11:52.529	8		346.40
			8	346.40
			8	346.40
30/04/2025	09:09:46.838	300		346.10
			300	346.10
			300	346.10
30/04/2025	09:08:55.255	24		346.25
			24	346.25
			24	346.25
30/04/2025	09:07:21.045	6		346.40
			6	346.40
			6	346.40
30/04/2025	09:05:03.940	5		345.90
			5	345.90
			5	345.90
30/04/2025	09:04:35.863	50		346.55
			50	346.55
			50	346.55
30/04/2025	09:01:50.451	30		346.40
			30	346.40
			30	346.40
30/04/2025	09:01:30.718	6		346.40
			6	346.40
			6	346.40
30/04/2025	09:00:33.433	115		346.40
			115	346.40
			115	346.40
30/04/2025	08:58:19.341	81		346.15
			81	346.15
			81	346.15
30/04/2025	08:57:54.257	10		346.10
			10	346.10
			10	346.10
30/04/2025	08:57:34.344	10		346.10
			10	346.10
			10	346.10
30/04/2025	08:57:25.100	6		346.10
			6	346.10
			6	346.10
30/04/2025	08:55:30.851	50		346.10
			50	346.10
			50	346.10
30/04/2025	08:54:36.777	15		346.10
			15	346.10
			15	346.10
30/04/2025	08:52:24.416	15		345.55
			10	345.55
			5	345.55
			15	345.55
30/04/2025	08:51:46.127	5		345.55
			5	345.55
			5	345.55
30/04/2025	08:50:03.694	2		346.10
			2	346.10
			2	346.10
30/04/2025	08:49:58.839	1		346.10
			1	346.10
			1	346.10
30/04/2025	08:48:58.186	12		346.10
			12	346.10
			12	346.10
30/04/2025	08:48:54.636	50		345.80
			50	345.80
			50	345.80
30/04/2025	08:48:37.421	700		346.10
			700	346.10
			700	346.10
30/04/2025	08:48:11.894	300		346.15
			300	346.15
			300	346.15
30/04/2025	08:47:26.411	100		346.40
			100	346.40
			100	346.40
30/04/2025	08:47:11.232	1		346.40
			1	346.40
			1	346.40
30/04/2025	08:46:52.913	2		346.40
			2	346.40
			2	346.40
30/04/2025	08:46:18.461	10		346.40
			10	346.40
			10	346.40
30/04/2025	08:45:16.468	3		346.40
			3	346.40
			3	346.40
30/04/2025	08:42:17.896	3		346.40
			3	346.40
			3	346.40
30/04/2025	08:40:06.516	1		346.40
			1	346.40
			1	346.40
30/04/2025	08:39:35.757	9		346.15
			9	346.15
			9	346.15
30/04/2025	08:37:48.907	64		346.15
			64	346.15
			64	346.15
30/04/2025	08:37:34.695	3		346.40
			3	346.40
			3	346.40
30/04/2025	08:35:21.298	30		346.45
			30	346.45
			15	346.45
			15	346.45
30/04/2025	08:34:41.866	300		346.50
			300	346.50
			300	346.50
30/04/2025	08:29:28.812	5		346.50
			5	346.50
			5	346.50
30/04/2025	08:29:27.621	6		347.15
			6	347.15
			6	347.15
30/04/2025	08:28:57.564	1		346.50
			1	346.50
			1	346.50
30/04/2025	08:28:56.295	1		346.50
			1	346.50
			1	346.50
30/04/2025	08:28:19.783	1		346.50
			1	346.50
			1	346.50
30/04/2025	08:28:15.245	11		347.15
			11	347.15
			11	347.15
30/04/2025	08:25:52.159	32		346.50
			32	346.50
			32	346.50
30/04/2025	08:25:48.701	10		346.50
			10	346.50
			4	346.50
			6	346.50
30/04/2025	08:23:56.545	5		347.15
			5	347.15
			5	347.15
30/04/2025	08:23:01.385	50		347.00
			50	347.00
			50	347.00
30/04/2025	08:22:59.059	25		346.90
			25	346.90
			25	346.90
30/04/2025	08:19:22.511	4		347.40
			4	347.40
			4	347.40
30/04/2025	08:16:39.347	4		346.95
			4	346.95
			4	346.95
30/04/2025	08:16:13.714	3		346.00
			3	346.00
			3	346.00
30/04/2025	08:12:09.588	188		346.20
			1	346.20
			3	346.20
			187	346.20
			185	346.20
30/04/2025	08:10:23.319	174		346.15
			174	346.15
			174	346.15
30/04/2025	08:09:48.626	30		346.15
			30	346.15
			30	346.15
30/04/2025	08:09:25.224	3		345.55
			3	345.55
			3	345.55
30/04/2025	08:09:15.199	30		346.15
			30	346.15
			30	346.15
30/04/2025	08:09:03.847	30		346.15
			30	346.15
			30	346.15
30/04/2025	08:08:52.492	14		346.15
			14	346.15
			14	346.15
30/04/2025	08:08:44.354	50		346.15
			50	346.15
			50	346.15
30/04/2025	08:07:44.615	30		346.15
			30	346.15
			30	346.15
30/04/2025	08:07:30.311	5		346.15
			5	346.15
			5	346.15
30/04/2025	08:06:47.468	1		346.15
			1	346.15
			1	346.15
30/04/2025	08:06:16.251	20		345.55
			20	345.55
			20	345.55
30/04/2025	08:05:57.230	3		345.55
			3	345.55
			3	345.55
30/04/2025	08:05:41.531	5		346.15
			5	346.15
			5	346.15
30/04/2025	08:05:27.228	1		346.15
			1	346.15
			1	346.15
30/04/2025	08:05:00.278	99		345.55
			99	345.55
			99	345.55
30/04/2025	08:04:07.911	1		346.15
			1	346.15
			1	346.15
30/04/2025	08:02:16.385	3		346.15
			3	346.15
			3	346.15
30/04/2025	08:00:37.951	21		345.20
			21	345.20
			21	345.20
30/04/2025	08:00:30.498	2		345.20
			2	345.20
			2	345.20
30/04/2025	08:00:28.950	1		346.15
			1	346.15
			1	346.15
30/04/2025	08:00:12.794	22		346.15
			22	346.15
			22	346.15
30/04/2025	07:59:41.260	30		346.15
			30	346.15
			30	346.15
30/04/2025	07:59:33.071	20		346.00
			20	346.00
			20	346.00
30/04/2025	07:58:51.527	9		345.20
			6	345.20
			9	345.20
			3	345.20
30/04/2025	07:57:59.746	21		346.15
			21	346.15
			21	346.15
30/04/2025	07:53:33.862	8		346.00
			8	346.00
			8	346.00
30/04/2025	07:53:20.343	5		346.00
			5	346.00
			5	346.00
30/04/2025	07:51:57.872	6		346.00
			6	346.00
			6	346.00
30/04/2025	07:50:45.037	30		346.00
			25	346.00
			5	346.00
			30	346.00
30/04/2025	07:49:41.485	6		346.00
			6	346.00
			6	346.00
30/04/2025	07:46:07.761	50		345.05
			2	345.05
			30	345.05
			18	345.05
			50	345.05
30/04/2025	07:46:01.574	2		346.00
			2	346.00
			2	346.00
30/04/2025	07:45:54.842	10		346.00
			10	346.00
			10	346.00
30/04/2025	07:45:12.215	1		346.00
			1	346.00
			1	346.00
30/04/2025	07:44:58.856	2		346.00
			2	346.00
			2	346.00
30/04/2025	07:44:52.040	3		346.00
			3	346.00
			3	346.00
30/04/2025	07:44:46.282	6		346.00
			6	346.00
			6	346.00
30/04/2025	07:44:17.045	12		346.00
			12	346.00
			12	346.00
30/04/2025	07:44:06.876	5		346.00
			5	346.00
			5	346.00
30/04/2025	07:42:40.264	10		346.00
			10	346.00
			10	346.00
30/04/2025	07:42:04.610	50		346.00
			25	346.00
			50	346.00
			25	346.00
30/04/2025	07:39:08.850	6		346.00
			6	346.00
			6	346.00
30/04/2025	07:38:00.346	1		346.00
			1	346.00
			1	346.00
30/04/2025	07:34:32.758	1		346.00
			1	346.00
			1	346.00
30/04/2025	07:34:07.539	2		346.00
			2	346.00
			2	346.00
30/04/2025	07:32:44.123	15		346.00
			15	346.00
			15	346.00
30/04/2025	07:32:28.383	223		346.00
			2	346.00
			5	346.00
			2	346.00
			6	346.00
			6	346.00
			15	346.00
			1	346.00
			5	346.00
			21	346.00
			14	346.00
			6	346.00
			60	346.00
			5	346.00
			1	346.00
			3	346.00
			4	346.00
			15	346.00
			9	346.00
			20	346.00
			3	346.00
			5	346.00
			10	346.00
			185	346.00
			1	346.00
			2	346.00
			1	346.00
			1	346.00
			10	346.00
			6	346.00
			1	346.00
			7	346.00
			12	346.00
			1	346.00
			1	346.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 473.50
Ask: 1 474.50
Volume: 30 526
+1.79%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 11:00:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice