Tradegate Exchange

Microsoft Corp.

790

745

432.10

Date	Time	Volume	Order Volume	Price
18/09/2025	18:29:39.897	15		432.10
			15	432.10
			15	432.10
18/09/2025	18:28:07.903	1		432.20
			1	432.20
			1	432.20
18/09/2025	18:26:22.086	2		432.25
			2	432.25
			2	432.25
18/09/2025	18:26:12.312	1		432.30
			1	432.30
			1	432.30
18/09/2025	18:25:40.421	1		432.30
			1	432.30
			1	432.30
18/09/2025	18:25:09.922	35		432.25
			35	432.25
			35	432.25
18/09/2025	18:24:44.279	1		432.05
			1	432.05
			1	432.05
18/09/2025	18:23:09.598	7		432.45
			7	432.45
			7	432.45
18/09/2025	18:23:03.272	4		432.50
			4	432.50
			4	432.50
18/09/2025	18:21:27.710	25		432.35
			25	432.35
			25	432.35
18/09/2025	18:21:08.597	1		432.15
			1	432.15
			1	432.15
18/09/2025	18:21:05.977	1		432.35
			1	432.35
			1	432.35
18/09/2025	18:18:36.001	2		432.35
			2	432.35
			2	432.35
18/09/2025	18:18:23.597	3		432.15
			3	432.15
			3	432.15
18/09/2025	18:17:33.237	2		432.10
			2	432.10
			2	432.10
18/09/2025	18:17:10.511	20		432.15
			20	432.15
			20	432.15
18/09/2025	18:14:46.129	12		432.10
			12	432.10
			12	432.10
18/09/2025	18:14:16.462	35		432.00
			35	432.00
			35	432.00
18/09/2025	18:14:15.616	17		431.85
			17	431.85
			17	431.85
18/09/2025	18:13:50.435	3		431.95
			3	431.95
			3	431.95
18/09/2025	18:12:59.777	30		431.80
			30	431.80
			30	431.80
18/09/2025	18:11:44.576	28		432.15
			28	432.15
			28	432.15
18/09/2025	18:11:23.746	30		431.95
			30	431.95
			30	431.95
18/09/2025	18:10:04.621	10		432.10
			10	432.10
			10	432.10
18/09/2025	18:07:38.816	3		431.80
			3	431.80
			3	431.80
18/09/2025	18:05:15.727	8		431.70
			8	431.70
			8	431.70
18/09/2025	18:05:08.903	1		431.85
			1	431.85
			1	431.85
18/09/2025	18:02:56.685	15		431.60
			15	431.60
			15	431.60
18/09/2025	18:02:36.981	13		431.60
			13	431.60
			13	431.60
18/09/2025	18:01:07.433	3		431.35
			3	431.35
			3	431.35
18/09/2025	18:00:55.665	133		431.30
			133	431.30
			133	431.30
18/09/2025	17:59:45.707	230		431.65
			230	431.65
			230	431.65
18/09/2025	17:58:25.850	4		432.05
			4	432.05
			4	432.05
18/09/2025	17:56:08.995	3		431.90
			3	431.90
			3	431.90
18/09/2025	17:55:59.980	2		432.00
			2	432.00
			2	432.00
18/09/2025	17:55:51.265	10		432.00
			10	432.00
			10	432.00
18/09/2025	17:55:45.338	250		432.15
			250	432.15
			250	432.15
18/09/2025	17:55:44.968	10		432.15
			10	432.15
			10	432.15
18/09/2025	17:54:04.770	25		432.00
			25	432.00
			25	432.00
18/09/2025	17:53:33.972	3		431.90
			3	431.90
			3	431.90
18/09/2025	17:53:17.310	10		432.10
			10	432.10
			10	432.10
18/09/2025	17:52:52.806	21		432.00
			3	432.00
			21	432.00
			18	432.00
18/09/2025	17:52:39.129	22		432.15
			22	432.15
			22	432.15
18/09/2025	17:50:25.629	100		432.70
			100	432.70
			100	432.70
18/09/2025	17:50:25.386	20		432.90
			20	432.90
			20	432.90
18/09/2025	17:50:15.988	14		432.90
			14	432.90
			14	432.90
18/09/2025	17:48:56.313	46		432.95
			46	432.95
			46	432.95
18/09/2025	17:48:47.548	4		432.95
			4	432.95
			4	432.95
18/09/2025	17:46:54.992	25		433.00
			25	433.00
			25	433.00
18/09/2025	17:44:24.365	10		433.15
			10	433.15
			10	433.15
18/09/2025	17:43:35.494	20		432.90
			20	432.90
			20	432.90
18/09/2025	17:42:42.139	11		433.20
			11	433.20
			11	433.20
18/09/2025	17:42:29.511	20		433.25
			20	433.25
			20	433.25
18/09/2025	17:36:32.080	1		432.85
			1	432.85
			1	432.85
18/09/2025	17:36:08.763	10		433.15
			10	433.15
			10	433.15
18/09/2025	17:35:02.477	2		433.25
			2	433.25
			2	433.25
18/09/2025	17:34:02.984	3		433.35
			3	433.35
			3	433.35
18/09/2025	17:33:32.420	3		433.35
			3	433.35
			3	433.35
18/09/2025	17:33:27.911	15		433.20
			15	433.20
			15	433.20
18/09/2025	17:31:27.290	4		433.05
			4	433.05
			4	433.05
18/09/2025	17:30:54.724	1		433.30
			1	433.30
			1	433.30
18/09/2025	17:30:17.091	3		433.10
			3	433.10
			3	433.10
18/09/2025	17:29:13.138	50		433.20
			50	433.20
			50	433.20
18/09/2025	17:28:42.069	10		433.25
			10	433.25
			10	433.25
18/09/2025	17:28:12.266	1		433.45
			1	433.45
			1	433.45
18/09/2025	17:28:08.013	3		433.50
			3	433.50
			3	433.50
18/09/2025	17:27:51.705	8		433.50
			8	433.50
			8	433.50
18/09/2025	17:27:22.428	10		433.50
			10	433.50
			10	433.50
18/09/2025	17:27:02.464	36		433.45
			36	433.45
			36	433.45
18/09/2025	17:25:45.499	2		433.55
			2	433.55
			2	433.55
18/09/2025	17:25:19.764	11		433.35
			11	433.35
			11	433.35
18/09/2025	17:24:09.298	9		433.25
			9	433.25
			9	433.25
18/09/2025	17:22:56.294	4		433.30
			4	433.30
			4	433.30
18/09/2025	17:22:38.339	10		433.30
			10	433.30
			10	433.30
18/09/2025	17:21:24.015	5		433.65
			5	433.65
			5	433.65
18/09/2025	17:20:56.146	1		433.85
			1	433.85
			1	433.85
18/09/2025	17:20:29.889	2		433.90
			2	433.90
			2	433.90
18/09/2025	17:18:54.541	10		433.85
			10	433.85
			10	433.85
18/09/2025	17:18:12.284	11		433.55
			11	433.55
			11	433.55
18/09/2025	17:17:44.205	44		433.70
			44	433.70
			44	433.70
18/09/2025	17:16:39.007	7		433.70
			7	433.70
			7	433.70
18/09/2025	17:14:52.813	6		433.55
			6	433.55
			6	433.55
18/09/2025	17:14:39.473	12		433.60
			12	433.60
			12	433.60
18/09/2025	17:13:31.123	6		433.80
			6	433.80
			6	433.80
18/09/2025	17:13:17.978	2		434.00
			2	434.00
			2	434.00
18/09/2025	17:12:48.413	2		434.05
			2	434.05
			2	434.05
18/09/2025	17:12:43.111	2		434.05
			2	434.05
			2	434.05
18/09/2025	17:11:56.402	2		434.00
			2	434.00
			2	434.00
18/09/2025	17:10:33.303	3		433.85
			3	433.85
			3	433.85
18/09/2025	17:10:13.925	1		433.80
			1	433.80
			1	433.80
18/09/2025	17:10:12.316	9		433.85
			9	433.85
			9	433.85
18/09/2025	17:09:44.437	30		434.05
			30	434.05
			30	434.05
18/09/2025	17:06:00.764	230		433.40
			230	433.40
			230	433.40
18/09/2025	17:05:58.506	12		433.45
			12	433.45
			12	433.45
18/09/2025	17:05:54.085	12		433.30
			12	433.30
			12	433.30
18/09/2025	17:04:22.663	48		433.50
			48	433.50
			48	433.50
18/09/2025	17:03:03.953	2		434.00
			2	434.00
			2	434.00
18/09/2025	17:03:03.049	1		434.05
			1	434.05
			1	434.05
18/09/2025	17:02:59.032	14		434.10
			14	434.10
			14	434.10
18/09/2025	17:02:41.705	5		434.20
			5	434.20
			5	434.20
18/09/2025	17:01:57.912	24		434.10
			24	434.10
			24	434.10
18/09/2025	17:01:11.478	32		434.20
			32	434.20
			32	434.20
18/09/2025	17:00:05.543	2		434.30
			2	434.30
			2	434.30
18/09/2025	16:59:56.549	3		434.15
			3	434.15
			3	434.15
18/09/2025	16:59:09.389	1		433.75
			1	433.75
			1	433.75
18/09/2025	16:58:36.309	2		433.95
			2	433.95
			2	433.95
18/09/2025	16:55:43.017	32		433.80
			32	433.80
			32	433.80
18/09/2025	16:54:23.320	23		434.05
			23	434.05
			23	434.05
18/09/2025	16:54:08.717	20		434.20
			20	434.20
			20	434.20
18/09/2025	16:53:48.388	2		434.40
			2	434.40
			2	434.40
18/09/2025	16:53:13.827	60		434.55
			60	434.55
			60	434.55
18/09/2025	16:51:04.091	1		434.35
			1	434.35
			1	434.35
18/09/2025	16:50:30.187	5		434.25
			5	434.25
			5	434.25
18/09/2025	16:49:47.690	2		434.50
			2	434.50
			2	434.50
18/09/2025	16:47:28.097	9		434.15
			9	434.15
			9	434.15
18/09/2025	16:47:17.887	1		434.40
			1	434.40
			1	434.40
18/09/2025	16:47:15.241	8		434.50
			8	434.50
			8	434.50
18/09/2025	16:47:02.626	3		434.50
			3	434.50
			3	434.50
18/09/2025	16:46:46.091	20		434.65
			20	434.65
			20	434.65
18/09/2025	16:45:46.977	15		434.75
			15	434.75
			15	434.75
18/09/2025	16:45:13.818	5		434.95
			5	434.95
			5	434.95
18/09/2025	16:44:00.502	6		435.55
			6	435.55
			6	435.55
18/09/2025	16:43:57.437	7		435.65
			7	435.65
			7	435.65
18/09/2025	16:43:55.844	3		435.65
			3	435.65
			3	435.65
18/09/2025	16:42:04.582	1		435.75
			1	435.75
			1	435.75
18/09/2025	16:41:13.337	1		435.45
			1	435.45
			1	435.45
18/09/2025	16:40:34.943	2		435.45
			2	435.45
			2	435.45
18/09/2025	16:40:08.791	1		435.50
			1	435.50
			1	435.50
18/09/2025	16:40:04.605	114		435.60
			114	435.60
			114	435.60
18/09/2025	16:39:49.114	3		435.25
			3	435.25
			3	435.25
18/09/2025	16:39:38.630	3		435.45
			3	435.45
			3	435.45
18/09/2025	16:39:36.801	8		435.30
			8	435.30
			8	435.30
18/09/2025	16:39:17.891	5		435.35
			5	435.35
			5	435.35
18/09/2025	16:38:20.117	3		435.55
			3	435.55
			3	435.55
18/09/2025	16:37:59.965	4		435.50
			4	435.50
			4	435.50
18/09/2025	16:37:59.657	10		435.50
			10	435.50
			10	435.50
18/09/2025	16:37:01.711	80		435.55
			80	435.55
			80	435.55
18/09/2025	16:35:33.469	2		435.15
			2	435.15
			2	435.15
18/09/2025	16:35:28.576	60		435.05
			60	435.05
			60	435.05
18/09/2025	16:35:16.351	7		434.90
			7	434.90
			7	434.90
18/09/2025	16:35:06.938	2		434.95
			2	434.95
			2	434.95
18/09/2025	16:33:14.987	30		435.10
			30	435.10
			30	435.10
18/09/2025	16:31:32.069	1		434.80
			1	434.80
			1	434.80
18/09/2025	16:31:30.679	5		434.85
			5	434.85
			5	434.85
18/09/2025	16:31:13.401	5		434.90
			5	434.90
			5	434.90
18/09/2025	16:31:12.929	3		434.90
			3	434.90
			3	434.90
18/09/2025	16:30:01.287	2		434.65
			2	434.65
			2	434.65
18/09/2025	16:29:51.796	2		434.40
			2	434.40
			2	434.40
18/09/2025	16:28:51.066	1		434.40
			1	434.40
			1	434.40
18/09/2025	16:28:46.509	9		434.45
			9	434.45
			9	434.45
18/09/2025	16:28:41.831	5		434.35
			5	434.35
			5	434.35
18/09/2025	16:28:18.977	1		434.55
			1	434.55
			1	434.55
18/09/2025	16:27:16.399	1		434.45
			1	434.45
			1	434.45
18/09/2025	16:26:59.781	5		434.45
			5	434.45
			5	434.45
18/09/2025	16:26:56.025	4		434.25
			4	434.25
			4	434.25
18/09/2025	16:25:25.262	5		434.10
			5	434.10
			5	434.10
18/09/2025	16:24:32.976	11		434.25
			11	434.25
			11	434.25
18/09/2025	16:23:48.889	2		434.25
			2	434.25
			2	434.25
18/09/2025	16:23:46.602	20		434.00
			20	434.00
			20	434.00
18/09/2025	16:23:27.471	3		434.00
			3	434.00
			3	434.00
18/09/2025	16:22:28.362	3		434.15
			3	434.15
			3	434.15
18/09/2025	16:22:16.313	2		434.40
			2	434.40
			2	434.40
18/09/2025	16:21:58.444	3		434.55
			3	434.55
			3	434.55
18/09/2025	16:21:28.400	24		434.55
			24	434.55
			24	434.55
18/09/2025	16:21:18.394	4		434.70
			4	434.70
			4	434.70
18/09/2025	16:21:08.169	1		434.85
			1	434.85
			1	434.85
18/09/2025	16:20:11.978	15		434.30
			15	434.30
			15	434.30
18/09/2025	16:19:26.399	9		434.30
			9	434.30
			9	434.30
18/09/2025	16:18:32.616	8		434.45
			8	434.45
			8	434.45
18/09/2025	16:18:30.056	9		434.20
			9	434.20
			9	434.20
18/09/2025	16:17:20.061	2		434.05
			2	434.05
			2	434.05
18/09/2025	16:17:07.184	34		434.25
			34	434.25
			34	434.25
18/09/2025	16:17:04.352	1		434.20
			1	434.20
			1	434.20
18/09/2025	16:16:47.421	18		434.40
			18	434.40
			18	434.40
18/09/2025	16:16:42.565	6		434.35
			6	434.35
			6	434.35
18/09/2025	16:16:07.305	4		434.75
			4	434.75
			4	434.75
18/09/2025	16:15:50.087	10		434.75
			10	434.75
			10	434.75
18/09/2025	16:15:40.633	1		434.50
			1	434.50
			1	434.50
18/09/2025	16:15:40.538	12		434.35
			12	434.35
			12	434.35
18/09/2025	16:15:39.180	2		434.45
			2	434.45
			2	434.45
18/09/2025	16:15:36.383	28		434.30
			28	434.30
			28	434.30
18/09/2025	16:14:32.606	1		434.00
			1	434.00
			1	434.00
18/09/2025	16:14:26.603	117		433.90
			117	433.90
			117	433.90
18/09/2025	16:13:09.228	11		433.85
			11	433.85
			11	433.85
18/09/2025	16:12:17.701	2		434.00
			2	434.00
			2	434.00
18/09/2025	16:12:12.901	1		434.05
			1	434.05
			1	434.05
18/09/2025	16:11:59.582	13		434.05
			13	434.05
			13	434.05
18/09/2025	16:11:13.199	3		434.05
			3	434.05
			3	434.05
18/09/2025	16:11:00.160	10		433.90
			10	433.90
			10	433.90
18/09/2025	16:08:22.013	3		433.00
			3	433.00
			3	433.00
18/09/2025	16:05:40.105	1		432.75
			1	432.75
			1	432.75
18/09/2025	16:05:26.533	4		432.75
			4	432.75
			4	432.75
18/09/2025	16:04:32.540	15		432.75
			15	432.75
			15	432.75
18/09/2025	16:04:13.405	100		432.70
			100	432.70
			100	432.70
18/09/2025	16:02:56.875	3		433.05
			3	433.05
			3	433.05
18/09/2025	16:01:55.736	1		432.95
			1	432.95
			1	432.95
18/09/2025	16:01:53.327	4		433.00
			4	433.00
			4	433.00
18/09/2025	16:01:42.829	2		433.15
			2	433.15
			2	433.15
18/09/2025	16:01:16.676	16		433.30
			16	433.30
			16	433.30
18/09/2025	16:00:02.103	1		433.60
			1	433.60
			1	433.60
18/09/2025	15:59:58.773	2		433.55
			2	433.55
			2	433.55
18/09/2025	15:59:28.534	10		433.60
			10	433.60
			10	433.60
18/09/2025	15:59:13.923	40		433.60
			40	433.60
			40	433.60
18/09/2025	15:56:29.377	6		432.95
			6	432.95
			6	432.95
18/09/2025	15:55:50.092	5		433.55
			5	433.55
			5	433.55
18/09/2025	15:55:43.661	3		433.30
			3	433.30
			3	433.30
18/09/2025	15:55:43.391	115		433.50
			115	433.50
			115	433.50
18/09/2025	15:53:20.129	62		434.20
			62	434.20
			62	434.20
18/09/2025	15:52:05.955	8		434.15
			8	434.15
			8	434.15
18/09/2025	15:51:32.880	4		434.30
			4	434.30
			4	434.30
18/09/2025	15:51:04.603	2		434.00
			2	434.00
			2	434.00
18/09/2025	15:51:01.665	18		434.00
			18	434.00
			18	434.00
18/09/2025	15:50:49.479	8		433.95
			8	433.95
			8	433.95
18/09/2025	15:50:39.792	23		433.95
			23	433.95
			23	433.95
18/09/2025	15:50:03.133	13		433.20
			13	433.20
			13	433.20
18/09/2025	15:49:24.988	1		432.95
			1	432.95
			1	432.95
18/09/2025	15:48:20.782	4		432.45
			4	432.45
			4	432.45
18/09/2025	15:46:26.945	4		432.00
			4	432.00
			4	432.00
18/09/2025	15:44:59.884	1		432.50
			1	432.50
			1	432.50
18/09/2025	15:44:55.312	32		432.70
			32	432.70
			32	432.70
18/09/2025	15:44:03.643	20		433.05
			20	433.05
			20	433.05
18/09/2025	15:44:00.881	6		433.10
			6	433.10
			6	433.10
18/09/2025	15:43:09.446	12		432.70
			12	432.70
			12	432.70
18/09/2025	15:41:26.068	3		432.50
			3	432.50
			3	432.50
18/09/2025	15:41:15.805	1		432.85
			1	432.85
			1	432.85
18/09/2025	15:40:30.332	8		432.25
			8	432.25
			8	432.25
18/09/2025	15:40:03.992	13		432.85
			13	432.85
			13	432.85
18/09/2025	15:36:46.253	4		433.25
			4	433.25
			4	433.25
18/09/2025	15:36:39.282	20		433.00
			20	433.00
			20	433.00
18/09/2025	15:36:29.906	2		432.35
			2	432.35
			2	432.35
18/09/2025	15:36:11.966	8		432.50
			8	432.50
			8	432.50
18/09/2025	15:34:51.136	109		432.45
			109	432.45
			109	432.45
18/09/2025	15:34:49.339	5		432.05
			5	432.05
			5	432.05
18/09/2025	15:33:59.232	14		431.85
			14	431.85
			14	431.85
18/09/2025	15:33:33.336	2		432.05
			2	432.05
			2	432.05
18/09/2025	15:32:42.110	17		431.85
			17	431.85
			17	431.85
18/09/2025	15:31:43.295	22		432.15
			22	432.15
			22	432.15
18/09/2025	15:31:09.492	31		431.60
			20	431.60
			1	431.60
			1	431.60
			31	431.60
			5	431.60
			4	431.60
18/09/2025	15:27:10.550	2		433.95
			2	433.95
			2	433.95
18/09/2025	15:26:53.942	1		433.50
			1	433.50
			1	433.50
18/09/2025	15:26:15.596	2		433.65
			2	433.65
			2	433.65
18/09/2025	15:25:38.750	3		433.95
			3	433.95
			3	433.95
18/09/2025	15:24:51.049	5		433.20
			5	433.20
			5	433.20
18/09/2025	15:23:40.147	5		433.05
			5	433.05
			5	433.05
18/09/2025	15:23:23.977	4		433.00
			4	433.00
			4	433.00
18/09/2025	15:23:10.902	1		432.75
			1	432.75
			1	432.75
18/09/2025	15:22:38.219	14		433.10
			14	433.10
			14	433.10
18/09/2025	15:21:53.396	30		433.10
			30	433.10
			30	433.10
18/09/2025	15:21:45.236	19		433.55
			19	433.55
			19	433.55
18/09/2025	15:21:06.353	1		433.55
			1	433.55
			1	433.55
18/09/2025	15:18:36.395	25		433.40
			25	433.40
			25	433.40
18/09/2025	15:17:15.201	43		433.45
			43	433.45
			43	433.45
18/09/2025	15:16:20.783	9		433.70
			9	433.70
			9	433.70
18/09/2025	15:13:47.002	45		433.95
			45	433.95
			45	433.95
18/09/2025	15:13:46.254	20		433.50
			20	433.50
			20	433.50
18/09/2025	15:13:15.607	10		433.30
			10	433.30
			10	433.30
18/09/2025	15:11:50.122	2		433.65
			2	433.65
			2	433.65
18/09/2025	15:11:35.123	2		433.55
			2	433.55
			2	433.55
18/09/2025	15:11:18.759	5		433.55
			5	433.55
			5	433.55
18/09/2025	15:10:51.602	23		433.25
			23	433.25
			23	433.25
18/09/2025	15:08:19.415	1		433.35
			1	433.35
			1	433.35
18/09/2025	15:07:32.263	3		433.55
			3	433.55
			3	433.55
18/09/2025	15:06:42.498	1		433.80
			1	433.80
			1	433.80
18/09/2025	15:05:46.152	3		433.40
			3	433.40
			3	433.40
18/09/2025	15:05:31.659	1		433.75
			1	433.75
			1	433.75
18/09/2025	15:04:41.677	1		433.70
			1	433.70
			1	433.70
18/09/2025	15:04:41.165	12		433.30
			12	433.30
			12	433.30
18/09/2025	15:03:28.323	3		433.60
			3	433.60
			3	433.60
18/09/2025	15:02:45.063	25		433.80
			25	433.80
			25	433.80
18/09/2025	15:02:44.947	4		433.80
			4	433.80
			4	433.80
18/09/2025	15:02:20.627	15		433.50
			15	433.50
			15	433.50
18/09/2025	14:59:32.515	5		433.85
			5	433.85
			5	433.85
18/09/2025	14:57:36.632	5		433.80
			5	433.80
			5	433.80
18/09/2025	14:56:34.549	3		434.35
			3	434.35
			3	434.35
18/09/2025	14:55:04.522	4		434.35
			4	434.35
			4	434.35
18/09/2025	14:53:10.555	5		433.95
			5	433.95
			5	433.95
18/09/2025	14:52:41.921	3		434.35
			3	434.35
			3	434.35
18/09/2025	14:46:49.758	2		434.40
			2	434.40
			2	434.40
18/09/2025	14:43:57.678	17		434.45
			17	434.45
			17	434.45
18/09/2025	14:43:19.800	2		434.10
			2	434.10
			2	434.10
18/09/2025	14:43:17.749	6		434.40
			6	434.40
			6	434.40
18/09/2025	14:42:41.486	5		434.45
			1	434.45
			5	434.45
			4	434.45
18/09/2025	14:42:03.924	4		434.00
			4	434.00
			4	434.00
18/09/2025	14:41:56.510	5		434.00
			5	434.00
			5	434.00
18/09/2025	14:41:46.853	1		434.35
			1	434.35
			1	434.35
18/09/2025	14:41:06.489	5		434.05
			5	434.05
			5	434.05
18/09/2025	14:38:35.978	6		434.40
			6	434.40
			6	434.40
18/09/2025	14:37:55.877	1		434.45
			1	434.45
			1	434.45
18/09/2025	14:37:23.034	6		434.20
			6	434.20
			6	434.20
18/09/2025	14:36:29.803	15		434.45
			15	434.45
			15	434.45
18/09/2025	14:34:42.764	12		434.45
			12	434.45
			12	434.45
18/09/2025	14:33:19.604	9		434.40
			9	434.40
			9	434.40
18/09/2025	14:33:15.414	3		433.95
			3	433.95
			3	433.95
18/09/2025	14:33:12.516	2		434.30
			2	434.30
			2	434.30
18/09/2025	14:32:31.331	18		434.05
			18	434.05
			18	434.05
18/09/2025	14:31:23.313	2		434.35
			2	434.35
			2	434.35
18/09/2025	14:29:06.042	3		433.95
			3	433.95
			3	433.95
18/09/2025	14:28:44.181	5		433.60
			5	433.60
			5	433.60
18/09/2025	14:28:07.016	80		433.95
			80	433.95
			80	433.95
18/09/2025	14:25:56.717	3		433.95
			3	433.95
			3	433.95
18/09/2025	14:25:00.972	1		433.95
			1	433.95
			1	433.95
18/09/2025	14:24:28.065	1		434.20
			1	434.20
			1	434.20
18/09/2025	14:23:49.599	7		433.90
			7	433.90
			7	433.90
18/09/2025	14:23:45.707	1		433.90
			1	433.90
			1	433.90
18/09/2025	14:23:23.774	1		434.20
			1	434.20
			1	434.20
18/09/2025	14:22:48.015	3		434.25
			3	434.25
			3	434.25
18/09/2025	14:22:17.856	5		434.05
			5	434.05
			5	434.05
18/09/2025	14:22:06.288	4		433.90
			4	433.90
			4	433.90
18/09/2025	14:19:35.026	4		434.00
			4	434.00
			4	434.00
18/09/2025	14:18:46.658	25		434.15
			25	434.15
			25	434.15
18/09/2025	14:18:16.775	34		433.90
			34	433.90
			34	433.90
18/09/2025	14:17:31.545	25		433.95
			25	433.95
			25	433.95
18/09/2025	14:17:26.556	1		433.65
			1	433.65
			1	433.65
18/09/2025	14:15:59.037	25		433.95
			25	433.95
			25	433.95
18/09/2025	14:15:35.747	1		433.95
			1	433.95
			1	433.95
18/09/2025	14:12:28.466	1		433.85
			1	433.85
			1	433.85
18/09/2025	14:12:05.429	3		433.85
			3	433.85
			3	433.85
18/09/2025	14:11:30.949	24		433.90
			24	433.90
			24	433.90
18/09/2025	14:11:17.575	6		433.85
			6	433.85
			6	433.85
18/09/2025	14:08:29.067	25		434.10
			25	434.10
			25	434.10
18/09/2025	14:06:48.876	7		434.10
			7	434.10
			7	434.10
18/09/2025	14:05:55.228	23		433.95
			23	433.95
			23	433.95
18/09/2025	14:05:51.585	1		433.95
			1	433.95
			1	433.95
18/09/2025	14:03:05.241	3		433.45
			3	433.45
			3	433.45
18/09/2025	14:02:54.438	230		433.70
			230	433.70
			230	433.70
18/09/2025	14:02:05.172	4		433.85
			4	433.85
			4	433.85
18/09/2025	14:01:13.696	11		434.05
			11	434.05
			11	434.05
18/09/2025	13:59:44.352	13		433.75
			13	433.75
			13	433.75
18/09/2025	13:59:31.838	5		433.30
			5	433.30
			5	433.30
18/09/2025	13:58:45.073	5		433.90
			5	433.90
			5	433.90
18/09/2025	13:57:53.556	8		433.50
			8	433.50
			8	433.50
18/09/2025	13:56:08.030	2		433.50
			2	433.50
			2	433.50

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

Intel Corp.

Bid: 27.145 / Ask: 27.175
Volume: 1 413 122
+29.07%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 18:30:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice