Microsoft Corp.

234

191

455.35

Date Time Volume Order Volume Price
31/10/2025 09:24:43.171 2   455.35
      2 455.35
      2 455.35
31/10/2025 09:24:36.912 25   455.25
      25 455.25
      25 455.25
31/10/2025 09:24:28.862 3   455.15
      3 455.15
      3 455.15
31/10/2025 09:23:02.593 1   455.30
      1 455.30
      1 455.30
31/10/2025 09:22:48.715 1   455.40
      1 455.40
      1 455.40
31/10/2025 09:21:34.393 28   455.40
      28 455.40
      28 455.40
31/10/2025 09:21:25.350 2   455.00
      2 455.00
      2 455.00
31/10/2025 09:21:23.230 5   455.45
      5 455.45
      5 455.45
31/10/2025 09:20:29.630 40   455.35
      40 455.35
      40 455.35
31/10/2025 09:20:29.149 1   455.35
      1 455.35
      1 455.35
31/10/2025 09:20:24.153 7   455.35
      7 455.35
      7 455.35
31/10/2025 09:19:37.956 1   455.30
      1 455.30
      1 455.30
31/10/2025 09:18:06.123 3   455.20
      3 455.20
      3 455.20
31/10/2025 09:17:45.801 1   455.35
      1 455.35
      1 455.35
31/10/2025 09:16:39.006 5   455.55
      5 455.55
      5 455.55
31/10/2025 09:16:37.847 10   455.55
      10 455.55
      10 455.55
31/10/2025 09:15:50.880 2   455.35
      2 455.35
      2 455.35
31/10/2025 09:15:28.376 3   455.30
      3 455.30
      3 455.30
31/10/2025 09:14:13.935 2   455.95
      2 455.95
      2 455.95
31/10/2025 09:14:03.204 1   455.95
      1 455.95
      1 455.95
31/10/2025 09:13:09.161 25   455.40
      25 455.40
      25 455.40
31/10/2025 09:13:08.945 10   455.60
      10 455.60
      10 455.60
31/10/2025 09:13:08.457 25   455.40
      25 455.40
      25 455.40
31/10/2025 09:13:07.874 26   455.40
      26 455.40
      26 455.40
31/10/2025 09:13:07.146 1   455.40
      1 455.40
      1 455.40
31/10/2025 09:13:06.539 1   455.40
      1 455.40
      1 455.40
31/10/2025 09:13:05.959 1   455.40
      1 455.40
      1 455.40
31/10/2025 09:13:05.333 1   455.40
      1 455.40
      1 455.40
31/10/2025 09:13:04.110 50   455.60
      50 455.60
      50 455.60
31/10/2025 09:12:53.790 4   456.25
      4 456.25
      4 456.25
31/10/2025 09:12:38.891 1   456.25
      1 456.25
      1 456.25
31/10/2025 09:12:26.662 1   456.00
      1 456.00
      1 456.00
31/10/2025 09:12:26.556 4   456.00
      4 456.00
      4 456.00
31/10/2025 09:12:20.693 1   456.00
      1 456.00
      1 456.00
31/10/2025 09:12:16.431 21   456.40
      21 456.40
      21 456.40
31/10/2025 09:12:10.639 10   456.40
      10 456.40
      10 456.40
31/10/2025 09:11:59.578 3   456.05
      3 456.05
      3 456.05
31/10/2025 09:11:47.833 2   456.25
      2 456.25
      2 456.25
31/10/2025 09:11:40.331 300   456.10
      300 456.10
      300 456.10
31/10/2025 09:11:33.977 50   456.45
      50 456.45
      50 456.45
31/10/2025 09:11:28.769 2   456.45
      2 456.45
      2 456.45
31/10/2025 09:11:22.398 2   456.15
      2 456.15
      2 456.15
31/10/2025 09:10:38.415 4   456.55
      4 456.55
      4 456.55
31/10/2025 09:10:33.846 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:33.242 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:32.337 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:31.633 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:31.030 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:30.427 3   456.50
      3 456.50
      3 456.50
31/10/2025 09:10:17.218 22   456.50
      22 456.50
      22 456.50
31/10/2025 09:09:31.994 1   456.75
      1 456.75
      1 456.75
31/10/2025 09:08:48.244 5   456.65
      5 456.65
      5 456.65
31/10/2025 09:08:10.762 15   456.85
      15 456.85
      15 456.85
31/10/2025 09:07:50.025 1   456.75
      1 456.75
      1 456.75
31/10/2025 09:07:35.154 1   456.60
      1 456.60
      1 456.60
31/10/2025 09:07:23.710 1   456.70
      1 456.70
      1 456.70
31/10/2025 09:07:22.680 1   456.70
      1 456.70
      1 456.70
31/10/2025 09:07:18.563 18   456.90
      18 456.90
      18 456.90
31/10/2025 09:07:09.732 1   456.70
      1 456.70
      1 456.70
31/10/2025 09:07:08.001 1   456.70
      1 456.70
      1 456.70
31/10/2025 09:06:54.725 1   456.70
      1 456.70
      1 456.70
31/10/2025 09:06:28.341 1   456.75
      1 456.75
      1 456.75
31/10/2025 09:06:11.696 5   456.75
      5 456.75
      5 456.75
31/10/2025 09:05:59.584 25   456.75
      25 456.75
      25 456.75
31/10/2025 09:05:52.280 1   456.50
      1 456.50
      1 456.50
31/10/2025 09:05:46.156 20   456.75
      20 456.75
      20 456.75
31/10/2025 09:05:45.361 1   456.75
      1 456.75
      1 456.75
31/10/2025 09:05:40.541 1   456.75
      1 456.75
      1 456.75
31/10/2025 09:05:40.009 2   456.75
      2 456.75
      2 456.75
31/10/2025 09:04:37.920 1   456.80
      1 456.80
      1 456.80
31/10/2025 09:04:18.315 5   456.80
      5 456.80
      5 456.80
31/10/2025 09:03:12.418 5   457.10
      5 457.10
      5 457.10
31/10/2025 09:03:12.235 1   457.10
      1 457.10
      1 457.10
31/10/2025 09:02:32.154 15   456.20
      15 456.20
      15 456.20
31/10/2025 09:01:59.289 5   456.35
      5 456.35
      5 456.35
31/10/2025 09:01:21.876 20   455.50
      15 455.50
      20 455.50
      5 455.50
31/10/2025 08:59:13.204 4   455.50
      4 455.50
      4 455.50
31/10/2025 08:58:07.042 100   456.50
      100 456.50
      85 456.50
      15 456.50
31/10/2025 08:57:44.277 3   456.50
      3 456.50
      3 456.50
31/10/2025 08:57:43.038 2   456.50
      2 456.50
      2 456.50
31/10/2025 08:57:42.976 5   456.50
      5 456.50
      5 456.50
31/10/2025 08:57:02.640 2   455.50
      2 455.50
      2 455.50
31/10/2025 08:57:02.324 3   455.50
      3 455.50
      3 455.50
31/10/2025 08:54:14.668 5   455.50
      5 455.50
      5 455.50
31/10/2025 08:53:33.322 11   455.50
      11 455.50
      11 455.50
31/10/2025 08:52:50.893 5   456.45
      5 456.45
      5 456.45
31/10/2025 08:51:52.232 3   455.50
      3 455.50
      3 455.50
31/10/2025 08:50:55.451 75   455.50
      75 455.50
      75 455.50
31/10/2025 08:50:45.926 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:50:36.366 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:50:15.574 22   455.50
      22 455.50
      22 455.50
31/10/2025 08:49:05.841 22   455.50
      15 455.50
      7 455.50
      22 455.50
31/10/2025 08:47:58.183 5   456.45
      5 456.45
      5 456.45
31/10/2025 08:47:29.326 19   455.50
      19 455.50
      17 455.50
      2 455.50
31/10/2025 08:47:22.677 1   455.50
      1 455.50
      1 455.50
31/10/2025 08:46:09.115 10   455.50
      10 455.50
      10 455.50
31/10/2025 08:44:38.920 1   455.50
      1 455.50
      1 455.50
31/10/2025 08:44:31.642 10   456.45
      10 456.45
      10 456.45
31/10/2025 08:43:55.077 316   456.00
      3 456.00
      1 456.00
      300 456.00
      313 456.00
      15 456.00
31/10/2025 08:42:34.293 300   455.95
      300 455.95
      300 455.95
31/10/2025 08:42:01.902 70   455.95
      70 455.95
      70 455.95
31/10/2025 08:41:47.551 20   455.50
      15 455.50
      5 455.50
      20 455.50
31/10/2025 08:40:29.299 5   455.95
      5 455.95
      5 455.95
31/10/2025 08:40:11.137 22   455.95
      22 455.95
      22 455.95
31/10/2025 08:39:35.187 20   455.95
      20 455.95
      20 455.95
31/10/2025 08:38:58.498 7   455.95
      7 455.95
      7 455.95
31/10/2025 08:38:36.051 20   455.95
      20 455.95
      20 455.95
31/10/2025 08:36:35.608 11   455.50
      11 455.50
      11 455.50
31/10/2025 08:36:30.056 4   455.95
      4 455.95
      4 455.95
31/10/2025 08:36:27.657 1   455.95
      1 455.95
      1 455.95
31/10/2025 08:36:20.314 1   455.95
      1 455.95
      1 455.95
31/10/2025 08:34:55.608 1   455.95
      1 455.95
      1 455.95
31/10/2025 08:32:35.043 4   455.50
      4 455.50
      4 455.50
31/10/2025 08:32:32.877 10   455.95
      10 455.95
      10 455.95
31/10/2025 08:30:29.007 3   455.95
      3 455.95
      3 455.95
31/10/2025 08:29:45.076 5   455.95
      5 455.95
      5 455.95
31/10/2025 08:29:17.629 5   455.50
      5 455.50
      5 455.50
31/10/2025 08:29:06.314 3   455.50
      3 455.50
      3 455.50
31/10/2025 08:28:42.765 2   455.95
      2 455.95
      2 455.95
31/10/2025 08:28:40.639 11   455.95
      11 455.95
      11 455.95
31/10/2025 08:28:27.541 12   455.50
      12 455.50
      12 455.50
31/10/2025 08:27:40.581 1   455.95
      1 455.95
      1 455.95
31/10/2025 08:26:19.978 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:26:12.872 5   455.50
      2 455.50
      3 455.50
      5 455.50
31/10/2025 08:26:08.320 5   456.45
      5 456.45
      5 456.45
31/10/2025 08:24:48.553 15   456.40
      15 456.40
      15 456.40
31/10/2025 08:24:10.961 10   456.45
      10 456.45
      10 456.45
31/10/2025 08:20:48.427 148   455.50
      148 455.50
      133 455.50
      15 455.50
31/10/2025 08:19:07.222 10   455.50
      10 455.50
      10 455.50
31/10/2025 08:18:22.285 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:17:54.102 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:17:24.453 20   456.45
      20 456.45
      20 456.45
31/10/2025 08:16:54.600 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:16:20.427 87   456.45
      15 456.45
      72 456.45
      87 456.45
31/10/2025 08:14:25.382 2   455.50
      2 455.50
      2 455.50
31/10/2025 08:13:05.398 5   456.45
      5 456.45
      5 456.45
31/10/2025 08:12:36.544 86   455.50
      86 455.50
      71 455.50
      15 455.50
31/10/2025 08:11:58.774 8   455.50
      8 455.50
      8 455.50
31/10/2025 08:11:23.084 1   455.50
      1 455.50
      1 455.50
31/10/2025 08:10:13.880 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:09:43.537 90   456.45
      90 456.45
      90 456.45
31/10/2025 08:09:16.325 2   455.50
      2 455.50
      2 455.50
31/10/2025 08:08:00.028 20   456.45
      20 456.45
      5 456.45
      15 456.45
31/10/2025 08:07:38.714 6   455.50
      6 455.50
      2 455.50
      4 455.50
31/10/2025 08:06:58.479 2   455.50
      2 455.50
      2 455.50
31/10/2025 08:06:44.557 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:06:34.279 5   456.45
      5 456.45
      5 456.45
31/10/2025 08:06:24.050 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:06:23.277 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:06:11.888 16   455.50
      16 455.50
      16 455.50
31/10/2025 08:06:05.656 3   455.50
      3 455.50
      3 455.50
31/10/2025 08:06:03.274 3   456.45
      3 456.45
      3 456.45
31/10/2025 08:06:00.725 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:04:25.370 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:03:44.957 1   455.50
      1 455.50
      1 455.50
31/10/2025 08:03:04.348 5   455.50
      5 455.50
      5 455.50
31/10/2025 08:02:34.832 50   455.50
      15 455.50
      10 455.50
      50 455.50
      25 455.50
31/10/2025 08:02:23.377 4   456.45
      4 456.45
      4 456.45
31/10/2025 08:01:21.287 2   456.45
      2 456.45
      2 456.45
31/10/2025 08:01:15.720 3   456.45
      3 456.45
      3 456.45
31/10/2025 08:00:55.223 1   456.45
      1 456.45
      1 456.45
31/10/2025 08:00:05.020 8   455.50
      8 455.50
      8 455.50
31/10/2025 08:00:03.509 21   456.45
      6 456.45
      15 456.45
      21 456.45
31/10/2025 07:56:23.703 9   456.45
      9 456.45
      9 456.45
31/10/2025 07:55:40.832 4   455.50
      4 455.50
      4 455.50
31/10/2025 07:53:22.067 3   455.20
      3 455.20
      3 455.20
31/10/2025 07:52:44.780 2   456.20
      2 456.20
      2 456.20
31/10/2025 07:50:26.279 24   455.20
      24 455.20
      24 455.20
31/10/2025 07:48:43.941 3   455.20
      3 455.20
      3 455.20
31/10/2025 07:47:26.568 5   455.50
      5 455.50
      5 455.50
31/10/2025 07:47:17.456 20   455.50
      20 455.50
      20 455.50
31/10/2025 07:45:18.114 8   455.55
      8 455.55
      8 455.55
31/10/2025 07:43:29.654 3   456.45
      3 456.45
      3 456.45
31/10/2025 07:42:49.683 20   455.55
      20 455.55
      20 455.55
31/10/2025 07:42:44.430 10   456.45
      10 456.45
      10 456.45
31/10/2025 07:39:06.329 4   455.70
      4 455.70
      4 455.70
31/10/2025 07:39:04.790 15   455.85
      15 455.85
      15 455.85
31/10/2025 07:38:21.695 15   456.30
      15 456.30
      15 456.30
31/10/2025 07:36:22.305 20   456.30
      20 456.30
      20 456.30
31/10/2025 07:35:12.037 9   456.30
      9 456.30
      9 456.30
31/10/2025 07:32:07.997 40   455.75
      40 455.75
      40 455.75
31/10/2025 07:32:01.560 22   455.75
      22 455.75
      22 455.75
31/10/2025 07:30:58.099 2   455.75
      2 455.75
      2 455.75
31/10/2025 07:30:52.919 110   455.75
      110 455.75
      110 455.75
31/10/2025 07:30:49.933 20   455.80
      20 455.80
      20 455.80
31/10/2025 07:30:49.326 20   455.80
      20 455.80
      20 455.80
31/10/2025 07:30:48.719 40   455.80
      40 455.80
      40 455.80
31/10/2025 07:30:47.207 4   455.80
      4 455.80
      4 455.80
31/10/2025 07:30:41.178 7   455.95
      5 455.95
      7 455.95
      2 455.95
31/10/2025 07:30:39.833 2   456.00
      2 456.00
      2 456.00
31/10/2025 07:30:38.116 171   456.25
      33 456.25
      2 456.25
      2 456.25
      3 456.25
      6 456.25
      40 456.25
      20 456.25
      3 456.25
      10 456.25
      13 456.25
      6 456.25
      11 456.25
      7 456.25
      20 456.25
      3 456.25
      17 456.25
      87 456.25
      11 456.25
      1 456.25
      20 456.25
      4 456.25
      12 456.25
      10 456.25
      1 456.25
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)