Tradegate Exchange

Microsoft Corp.

474

426

410.65

Date	Time	Volume	Order Volume	Price
12/12/2025	14:28:06.701	5		410.65
			5	410.65
			5	410.65
12/12/2025	14:26:57.120	6		410.70
			6	410.70
			6	410.70
12/12/2025	14:26:14.741	4		410.80
			4	410.80
			4	410.80
12/12/2025	14:26:01.366	3		410.70
			3	410.70
			3	410.70
12/12/2025	14:25:40.476	25		411.00
			25	411.00
			25	411.00
12/12/2025	14:25:38.720	1		411.00
			1	411.00
			1	411.00
12/12/2025	14:23:49.932	18		411.05
			18	411.05
			18	411.05
12/12/2025	14:23:24.642	12		410.70
			12	410.70
			12	410.70
12/12/2025	14:20:41.328	4		410.60
			4	410.60
			4	410.60
12/12/2025	14:19:22.268	1		410.90
			1	410.90
			1	410.90
12/12/2025	14:18:45.015	300		410.40
			300	410.40
			300	410.40
12/12/2025	14:17:43.739	10		411.10
			10	411.10
			10	411.10
12/12/2025	14:16:20.929	4		411.20
			4	411.20
			4	411.20
12/12/2025	14:16:16.707	25		410.85
			25	410.85
			25	410.85
12/12/2025	14:14:56.780	4		410.70
			4	410.70
			4	410.70
12/12/2025	14:14:11.761	25		410.60
			25	410.60
			13	410.60
			12	410.60
12/12/2025	14:13:41.712	300		410.60
			300	410.60
			300	410.60
12/12/2025	14:13:19.507	10		410.90
			10	410.90
			10	410.90
12/12/2025	14:12:35.025	50		410.90
			50	410.90
			50	410.90
12/12/2025	14:10:10.293	1		411.30
			1	411.30
			1	411.30
12/12/2025	14:09:33.752	2		411.00
			2	411.00
			2	411.00
12/12/2025	14:09:27.640	24		411.30
			24	411.30
			24	411.30
12/12/2025	14:09:09.976	70		410.95
			70	410.95
			70	410.95
12/12/2025	14:09:07.170	40		411.25
			40	411.25
			40	411.25
12/12/2025	14:05:29.588	3		411.00
			3	411.00
			3	411.00
12/12/2025	14:05:00.383	1		411.15
			1	411.15
			1	411.15
12/12/2025	14:04:53.011	8		411.15
			1	411.15
			7	411.15
			8	411.15
12/12/2025	14:04:52.935	4		411.10
			4	411.10
			4	411.10
12/12/2025	14:04:52.753	10		411.15
			10	411.15
			10	411.15
12/12/2025	14:04:52.685	1		411.15
			1	411.15
			1	411.15
12/12/2025	14:03:30.665	10		410.65
			10	410.65
			10	410.65
12/12/2025	14:01:50.038	10		410.90
			10	410.90
			10	410.90
12/12/2025	14:00:28.242	3		410.85
			3	410.85
			3	410.85
12/12/2025	14:00:01.013	2		410.40
			2	410.40
			2	410.40
12/12/2025	13:59:47.058	2		410.50
			2	410.50
			2	410.50
12/12/2025	13:59:33.405	1		410.50
			1	410.50
			1	410.50
12/12/2025	13:59:33.009	50		410.50
			50	410.50
			50	410.50
12/12/2025	13:59:31.969	36		410.55
			36	410.55
			36	410.55
12/12/2025	13:59:10.969	30		410.80
			30	410.80
			30	410.80
12/12/2025	13:58:19.748	2		411.00
			2	411.00
			2	411.00
12/12/2025	13:58:07.435	7		410.95
			7	410.95
			7	410.95
12/12/2025	13:58:02.004	250		410.75
			250	410.75
			250	410.75
12/12/2025	13:57:35.174	300		410.80
			300	410.80
			300	410.80
12/12/2025	13:57:00.937	30		410.80
			30	410.80
			30	410.80
12/12/2025	13:56:08.229	3		410.80
			3	410.80
			3	410.80
12/12/2025	13:51:06.125	30		411.25
			30	411.25
			30	411.25
12/12/2025	13:48:16.021	4		411.10
			4	411.10
			4	411.10
12/12/2025	13:47:32.833	5		411.10
			5	411.10
			5	411.10
12/12/2025	13:45:39.334	1		410.90
			1	410.90
			1	410.90
12/12/2025	13:45:15.549	2		411.20
			2	411.20
			2	411.20
12/12/2025	13:42:55.693	3		410.95
			3	410.95
			3	410.95
12/12/2025	13:41:40.351	15		410.95
			15	410.95
			15	410.95
12/12/2025	13:40:25.564	4		410.95
			4	410.95
			4	410.95
12/12/2025	13:39:56.381	90		410.90
			90	410.90
			90	410.90
12/12/2025	13:39:56.242	1		411.05
			1	411.05
			1	411.05
12/12/2025	13:38:27.544	2		410.80
			2	410.80
			2	410.80
12/12/2025	13:35:36.736	40		411.05
			40	411.05
			40	411.05
12/12/2025	13:33:41.664	15		411.05
			15	411.05
			15	411.05
12/12/2025	13:32:48.380	5		410.80
			5	410.80
			5	410.80
12/12/2025	13:32:44.419	2		410.80
			2	410.80
			2	410.80
12/12/2025	13:30:39.254	35		410.85
			35	410.85
			35	410.85
12/12/2025	13:30:17.111	12		410.85
			12	410.85
			12	410.85
12/12/2025	13:30:12.992	4		410.85
			4	410.85
			4	410.85
12/12/2025	13:29:59.247	5		410.85
			5	410.85
			5	410.85
12/12/2025	13:29:39.329	15		410.85
			15	410.85
			15	410.85
12/12/2025	13:29:25.408	10		410.85
			10	410.85
			10	410.85
12/12/2025	13:29:01.672	33		410.85
			33	410.85
			33	410.85
12/12/2025	13:27:57.883	2		410.70
			2	410.70
			2	410.70
12/12/2025	13:27:46.367	17		410.95
			17	410.95
			17	410.95
12/12/2025	13:26:18.858	4		410.95
			4	410.95
			4	410.95
12/12/2025	13:25:08.884	121		410.85
			121	410.85
			121	410.85
12/12/2025	13:25:03.394	12		410.90
			12	410.90
			12	410.90
12/12/2025	13:24:56.661	200		410.55
			200	410.55
			200	410.55
12/12/2025	13:23:32.565	2		410.50
			2	410.50
			2	410.50
12/12/2025	13:21:32.864	2		410.50
			2	410.50
			2	410.50
12/12/2025	13:17:28.081	110		410.50
			110	410.50
			110	410.50
12/12/2025	13:16:49.943	2		411.00
			2	411.00
			2	411.00
12/12/2025	13:14:56.310	10		410.95
			10	410.95
			10	410.95
12/12/2025	13:14:01.302	2		410.80
			2	410.80
			2	410.80
12/12/2025	13:12:55.014	79		410.85
			79	410.85
			79	410.85
12/12/2025	13:12:50.708	1		410.95
			1	410.95
			1	410.95
12/12/2025	13:10:16.064	1		410.75
			1	410.75
			1	410.75
12/12/2025	13:10:04.739	4		410.85
			4	410.85
			4	410.85
12/12/2025	13:09:46.763	5		410.75
			5	410.75
			5	410.75
12/12/2025	13:09:12.366	2		410.85
			2	410.85
			2	410.85
12/12/2025	13:08:30.199	5		410.65
			5	410.65
			5	410.65
12/12/2025	13:08:15.617	5		410.65
			5	410.65
			5	410.65
12/12/2025	13:07:43.626	8		410.65
			8	410.65
			8	410.65
12/12/2025	13:06:49.850	50		410.60
			50	410.60
			50	410.60
12/12/2025	13:06:06.317	30		410.70
			30	410.70
			30	410.70
12/12/2025	13:02:31.630	20		410.45
			20	410.45
			20	410.45
12/12/2025	13:02:30.013	75		410.80
			75	410.80
			75	410.80
12/12/2025	13:01:43.746	2		410.80
			2	410.80
			2	410.80
12/12/2025	13:00:44.376	3		410.90
			3	410.90
			3	410.90
12/12/2025	12:58:17.312	80		410.70
			80	410.70
			80	410.70
12/12/2025	12:55:14.517	10		410.75
			10	410.75
			10	410.75
12/12/2025	12:55:04.131	1		410.80
			1	410.80
			1	410.80
12/12/2025	12:54:34.127	15		410.55
			15	410.55
			15	410.55
12/12/2025	12:52:03.187	15		410.80
			15	410.80
			15	410.80
12/12/2025	12:51:40.000	12		410.85
			12	410.85
			12	410.85
12/12/2025	12:49:59.172	1		410.90
			1	410.90
			1	410.90
12/12/2025	12:48:41.613	4		410.90
			4	410.90
			4	410.90
12/12/2025	12:48:33.264	4		411.00
			4	411.00
			4	411.00
12/12/2025	12:42:00.934	3		410.70
			3	410.70
			3	410.70
12/12/2025	12:41:47.561	1		411.15
			1	411.15
			1	411.15
12/12/2025	12:40:28.055	3		410.90
			3	410.90
			3	410.90
12/12/2025	12:40:18.086	44		410.35
			44	410.35
			44	410.35
12/12/2025	12:39:34.806	3		410.80
			3	410.80
			3	410.80
12/12/2025	12:37:14.961	1		410.45
			1	410.45
			1	410.45
12/12/2025	12:36:32.873	18		411.05
			18	411.05
			18	411.05
12/12/2025	12:34:20.833	10		411.10
			10	411.10
			10	411.10
12/12/2025	12:33:42.919	28		410.65
			28	410.65
			28	410.65
12/12/2025	12:33:40.917	20		411.10
			20	411.10
			20	411.10
12/12/2025	12:32:50.006	52		410.70
			52	410.70
			52	410.70
12/12/2025	12:32:34.156	4		411.15
			4	411.15
			4	411.15
12/12/2025	12:32:10.540	2		410.75
			2	410.75
			2	410.75
12/12/2025	12:30:54.993	10		410.60
			10	410.60
			10	410.60
12/12/2025	12:28:17.083	5		410.95
			5	410.95
			5	410.95
12/12/2025	12:27:41.830	98		411.00
			98	411.00
			98	411.00
12/12/2025	12:27:31.799	10		411.00
			10	411.00
			10	411.00
12/12/2025	12:25:46.978	98		411.15
			98	411.15
			98	411.15
12/12/2025	12:24:26.525	16		411.00
			16	411.00
			16	411.00
12/12/2025	12:21:35.896	3		411.25
			3	411.25
			3	411.25
12/12/2025	12:21:33.866	1		411.00
			1	411.00
			1	411.00
12/12/2025	12:21:00.473	2		411.35
			2	411.35
			2	411.35
12/12/2025	12:20:49.135	3		410.95
			3	410.95
			3	410.95
12/12/2025	12:20:23.952	20		410.90
			20	410.90
			20	410.90
12/12/2025	12:19:59.965	170		410.90
			170	410.90
			170	410.90
12/12/2025	12:19:11.147	5		411.10
			5	411.10
			5	411.10
12/12/2025	12:19:00.096	2		411.10
			2	411.10
			2	411.10
12/12/2025	12:18:27.593	1		411.10
			1	411.10
			1	411.10
12/12/2025	12:16:33.085	1		410.70
			1	410.70
			1	410.70
12/12/2025	12:15:14.410	4		410.70
			4	410.70
			4	410.70
12/12/2025	12:15:06.236	12		410.90
			12	410.90
			12	410.90
12/12/2025	12:14:49.746	7		411.00
			7	411.00
			7	411.00
12/12/2025	12:13:51.773	7		411.05
			7	411.05
			7	411.05
12/12/2025	12:13:33.615	1		411.00
			1	411.00
			1	411.00
12/12/2025	12:11:13.444	5		410.40
			5	410.40
			5	410.40
12/12/2025	12:10:31.277	195		410.40
			195	410.40
			195	410.40
12/12/2025	12:10:27.532	10		411.00
			10	411.00
			10	411.00
12/12/2025	12:10:00.429	30		411.05
			30	411.05
			30	411.05
12/12/2025	12:05:45.590	2		411.00
			2	411.00
			2	411.00
12/12/2025	12:04:57.620	5		410.95
			5	410.95
			5	410.95
12/12/2025	12:04:49.557	5		410.65
			5	410.65
			5	410.65
12/12/2025	12:01:57.254	65		411.20
			65	411.20
			65	411.20
12/12/2025	12:01:54.095	300		411.20
			300	411.20
			300	411.20
12/12/2025	12:00:01.222	30		410.95
			30	410.95
			30	410.95
12/12/2025	11:58:55.258	16		410.80
			16	410.80
			16	410.80
12/12/2025	11:57:48.627	1		410.85
			1	410.85
			1	410.85
12/12/2025	11:57:23.946	4		410.75
			4	410.75
			4	410.75
12/12/2025	11:57:21.815	3		410.95
			3	410.95
			3	410.95
12/12/2025	11:57:06.672	5		410.75
			5	410.75
			5	410.75
12/12/2025	11:56:31.036	2		411.00
			2	411.00
			2	411.00
12/12/2025	11:55:44.566	95		411.05
			95	411.05
			95	411.05
12/12/2025	11:53:36.978	2		411.15
			2	411.15
			2	411.15
12/12/2025	11:53:29.317	95		410.95
			95	410.95
			95	410.95
12/12/2025	11:51:39.784	50		410.85
			50	410.85
			50	410.85
12/12/2025	11:50:18.140	300		410.80
			300	410.80
			300	410.80
12/12/2025	11:49:55.581	30		410.80
			30	410.80
			30	410.80
12/12/2025	11:49:45.693	4		410.70
			4	410.70
			4	410.70
12/12/2025	11:48:19.924	10		410.70
			10	410.70
			10	410.70
12/12/2025	11:46:37.984	18		410.60
			18	410.60
			18	410.60
12/12/2025	11:46:05.051	1		410.80
			1	410.80
			1	410.80
12/12/2025	11:45:23.295	36		410.80
			36	410.80
			36	410.80
12/12/2025	11:45:16.677	2		410.85
			2	410.85
			2	410.85
12/12/2025	11:44:13.387	1		410.80
			1	410.80
			1	410.80
12/12/2025	11:43:59.242	3		410.70
			3	410.70
			3	410.70
12/12/2025	11:43:55.172	12		410.80
			12	410.80
			12	410.80
12/12/2025	11:43:53.897	30		410.80
			30	410.80
			30	410.80
12/12/2025	11:43:38.785	198		410.70
			186	410.70
			12	410.70
			198	410.70
12/12/2025	11:43:29.219	302		410.80
			302	410.80
			300	410.80
			2	410.80
12/12/2025	11:43:26.924	1		410.90
			1	410.90
			1	410.90
12/12/2025	11:39:41.023	12		410.60
			12	410.60
			12	410.60
12/12/2025	11:39:11.579	24		410.75
			24	410.75
			24	410.75
12/12/2025	11:36:53.133	50		410.85
			50	410.85
			50	410.85
12/12/2025	11:36:04.285	2		410.65
			2	410.65
			2	410.65
12/12/2025	11:34:47.625	1		410.85
			1	410.85
			1	410.85
12/12/2025	11:33:06.176	1		410.90
			1	410.90
			1	410.90
12/12/2025	11:32:59.718	7		410.95
			7	410.95
			7	410.95
12/12/2025	11:32:17.618	32		410.75
			32	410.75
			32	410.75
12/12/2025	11:32:09.703	7		410.80
			7	410.80
			7	410.80
12/12/2025	11:29:59.573	1		410.85
			1	410.85
			1	410.85
12/12/2025	11:29:50.909	12		411.05
			12	411.05
			12	411.05
12/12/2025	11:29:37.705	11		410.85
			11	410.85
			11	410.85
12/12/2025	11:28:37.036	4		411.15
			4	411.15
			4	411.15
12/12/2025	11:27:04.475	8		410.90
			8	410.90
			8	410.90
12/12/2025	11:26:53.075	10		410.90
			10	410.90
			10	410.90
12/12/2025	11:25:29.468	25		410.95
			25	410.95
			25	410.95
12/12/2025	11:24:58.952	15		411.35
			15	411.35
			15	411.35
12/12/2025	11:24:31.287	1		411.00
			1	411.00
			1	411.00
12/12/2025	11:24:26.233	9		411.10
			9	411.10
			9	411.10
12/12/2025	11:23:25.063	16		411.15
			16	411.15
			16	411.15
12/12/2025	11:22:18.424	186		410.95
			186	410.95
			186	410.95
12/12/2025	11:21:38.998	300		410.90
			300	410.90
			300	410.90
12/12/2025	11:20:49.099	3		410.90
			3	410.90
			3	410.90
12/12/2025	11:20:41.171	14		410.65
			14	410.65
			14	410.65
12/12/2025	11:20:38.625	9		410.65
			9	410.65
			9	410.65
12/12/2025	11:19:24.561	48		410.60
			48	410.60
			48	410.60
12/12/2025	11:19:24.496	4		410.60
			4	410.60
			4	410.60
12/12/2025	11:19:11.832	15		410.80
			15	410.80
			15	410.80
12/12/2025	11:18:23.589	10		411.10
			10	411.10
			10	411.10
12/12/2025	11:17:51.325	35		411.15
			35	411.15
			35	411.15
12/12/2025	11:15:35.550	10		411.10
			10	411.10
			10	411.10
12/12/2025	11:15:05.859	12		411.30
			12	411.30
			12	411.30
12/12/2025	11:15:05.784	6		411.00
			6	411.00
			6	411.00
12/12/2025	11:14:26.554	24		411.35
			24	411.35
			24	411.35
12/12/2025	11:13:32.796	3		410.95
			3	410.95
			3	410.95
12/12/2025	11:13:08.301	35		410.95
			35	410.95
			35	410.95
12/12/2025	11:12:38.325	1		410.95
			1	410.95
			1	410.95
12/12/2025	11:12:12.371	30		411.30
			30	411.30
			30	411.30
12/12/2025	11:11:01.499	5		410.85
			5	410.85
			5	410.85
12/12/2025	11:06:41.995	10		410.85
			10	410.85
			10	410.85
12/12/2025	11:06:36.759	6		410.80
			6	410.80
			6	410.80
12/12/2025	11:05:44.514	2		410.80
			2	410.80
			2	410.80
12/12/2025	11:05:32.757	4		411.15
			4	411.15
			4	411.15
12/12/2025	11:02:58.756	300		411.10
			300	411.10
			300	411.10
12/12/2025	11:02:00.934	13		410.85
			13	410.85
			13	410.85
12/12/2025	11:01:50.361	2		411.10
			2	411.10
			2	411.10
12/12/2025	11:01:49.921	5		411.00
			5	411.00
			5	411.00
12/12/2025	11:01:40.711	50		411.05
			50	411.05
			50	411.05
12/12/2025	11:00:31.610	1		411.30
			1	411.30
			1	411.30
12/12/2025	11:00:27.568	122		411.05
			122	411.05
			122	411.05
12/12/2025	10:59:57.727	122		411.05
			122	411.05
			122	411.05
12/12/2025	10:59:40.240	2		411.20
			2	411.20
			2	411.20
12/12/2025	10:59:37.815	1		411.20
			1	411.20
			1	411.20
12/12/2025	10:59:34.462	9		411.05
			9	411.05
			9	411.05
12/12/2025	10:59:32.941	4		411.05
			4	411.05
			4	411.05
12/12/2025	10:59:26.088	3		411.05
			3	411.05
			3	411.05
12/12/2025	10:58:21.316	122		411.05
			122	411.05
			122	411.05
12/12/2025	10:58:20.814	122		411.05
			122	411.05
			122	411.05
12/12/2025	10:57:48.790	4		410.70
			4	410.70
			4	410.70
12/12/2025	10:57:17.836	5		411.00
			5	411.00
			5	411.00
12/12/2025	10:55:14.223	4		410.75
			4	410.75
			4	410.75
12/12/2025	10:55:12.861	1		410.90
			1	410.90
			1	410.90
12/12/2025	10:55:11.240	8		410.90
			8	410.90
			8	410.90
12/12/2025	10:54:58.302	30		410.80
			30	410.80
			30	410.80
12/12/2025	10:54:12.773	1		411.10
			1	411.10
			1	411.10
12/12/2025	10:52:47.453	5		411.00
			5	411.00
			5	411.00
12/12/2025	10:51:17.876	1		410.85
			1	410.85
			1	410.85
12/12/2025	10:49:40.475	1		410.80
			1	410.80
			1	410.80
12/12/2025	10:48:13.965	50		411.10
			50	411.10
			50	411.10
12/12/2025	10:48:07.304	25		410.70
			25	410.70
			25	410.70
12/12/2025	10:47:54.940	4		411.05
			4	411.05
			4	411.05
12/12/2025	10:46:31.010	12		411.05
			12	411.05
			12	411.05
12/12/2025	10:46:25.521	17		411.10
			17	411.10
			17	411.10
12/12/2025	10:45:13.368	50		410.80
			50	410.80
			50	410.80
12/12/2025	10:45:13.315	11		410.80
			11	410.80
			11	410.80
12/12/2025	10:44:30.581	74		410.95
			74	410.95
			74	410.95
12/12/2025	10:43:23.710	50		411.55
			50	411.55
			50	411.55
12/12/2025	10:42:40.972	2		411.00
			2	411.00
			2	411.00
12/12/2025	10:41:15.900	220		411.00
			200	411.00
			220	411.00
			20	411.00
12/12/2025	10:39:18.373	100		411.25
			100	411.25
			100	411.25
12/12/2025	10:38:50.679	130		411.15
			130	411.15
			130	411.15
12/12/2025	10:38:48.432	3		411.55
			3	411.55
			3	411.55
12/12/2025	10:37:46.470	1		411.50
			1	411.50
			1	411.50
12/12/2025	10:37:05.025	37		411.35
			37	411.35
			37	411.35
12/12/2025	10:35:47.143	4		411.50
			4	411.50
			4	411.50
12/12/2025	10:35:46.074	4		411.40
			4	411.40
			4	411.40
12/12/2025	10:34:21.729	20		411.50
			20	411.50
			20	411.50
12/12/2025	10:29:39.863	3		411.85
			3	411.85
			3	411.85
12/12/2025	10:29:24.759	1		411.95
			1	411.95
			1	411.95
12/12/2025	10:29:15.111	2		411.90
			2	411.90
			2	411.90
12/12/2025	10:28:54.319	30		412.00
			30	412.00
			30	412.00
12/12/2025	10:28:47.340	100		412.00
			100	412.00
			100	412.00
12/12/2025	10:28:31.325	3		411.90
			3	411.90
			3	411.90
12/12/2025	10:28:18.332	32		412.05
			32	412.05
			32	412.05
12/12/2025	10:27:57.202	2		412.05
			2	412.05
			2	412.05
12/12/2025	10:27:48.542	7		411.90
			3	411.90
			7	411.90
			4	411.90
12/12/2025	10:25:32.467	44		412.20
			44	412.20
			44	412.20
12/12/2025	10:25:21.909	1		412.20
			1	412.20
			1	412.20
12/12/2025	10:22:19.554	25		412.30
			25	412.30
			25	412.30
12/12/2025	10:21:08.139	30		412.20
			30	412.20
			30	412.20
12/12/2025	10:19:42.857	11		412.45
			11	412.45
			11	412.45
12/12/2025	10:19:39.445	15		412.15
			15	412.15
			15	412.15
12/12/2025	10:19:17.406	50		412.20
			50	412.20
			50	412.20
12/12/2025	10:18:41.014	7		412.35
			7	412.35
			7	412.35
12/12/2025	10:18:33.831	2		412.35
			2	412.35
			2	412.35
12/12/2025	10:18:16.904	150		412.40
			150	412.40
			150	412.40
12/12/2025	10:18:05.730	1		412.20
			1	412.20
			1	412.20
12/12/2025	10:17:11.593	23		412.45
			23	412.45
			23	412.45
12/12/2025	10:16:49.087	14		412.30
			14	412.30
			14	412.30
12/12/2025	10:16:45.002	25		412.45
			25	412.45
			25	412.45
12/12/2025	10:16:15.820	23		412.45
			23	412.45
			23	412.45
12/12/2025	10:16:00.953	1		412.45
			1	412.45
			1	412.45
12/12/2025	10:15:41.717	10		412.30
			10	412.30
			10	412.30
12/12/2025	10:15:03.492	1		412.15
			1	412.15
			1	412.15
12/12/2025	10:14:18.646	2		412.45
			2	412.45
			2	412.45
12/12/2025	10:13:19.000	50		412.45
			50	412.45
			50	412.45
12/12/2025	10:11:11.060	2		412.05
			2	412.05
			2	412.05
12/12/2025	10:10:44.687	5		412.20
			5	412.20
			5	412.20
12/12/2025	10:10:40.060	122		412.05
			122	412.05
			122	412.05
12/12/2025	10:10:39.863	50		412.25
			50	412.25
			50	412.25
12/12/2025	10:09:17.758	50		412.40
			50	412.40
			50	412.40
12/12/2025	10:07:29.703	11		412.80
			11	412.80
			11	412.80
12/12/2025	10:07:21.636	1		412.80
			1	412.80
			1	412.80
12/12/2025	10:05:14.815	15		412.75
			15	412.75
			15	412.75
12/12/2025	10:04:15.395	15		412.95
			15	412.95
			15	412.95
12/12/2025	10:03:24.437	2		412.75
			2	412.75
			2	412.75
12/12/2025	10:03:16.007	120		413.00
			120	413.00
			120	413.00
12/12/2025	10:02:45.311	24		412.95
			24	412.95
			24	412.95
12/12/2025	10:02:33.703	3		412.95
			3	412.95
			3	412.95
12/12/2025	10:01:59.378	30		412.50
			30	412.50
			30	412.50
12/12/2025	10:00:21.896	3		412.80
			3	412.80
			3	412.80
12/12/2025	09:58:16.834	39		412.65
			39	412.65
			39	412.65
12/12/2025	09:58:09.008	1		412.65
			1	412.65
			1	412.65
12/12/2025	09:57:49.980	12		412.65
			12	412.65
			12	412.65
12/12/2025	09:57:03.788	9		412.65
			9	412.65
			9	412.65
12/12/2025	09:56:19.905	1		412.80
			1	412.80
			1	412.80
12/12/2025	09:56:16.686	10		412.80
			10	412.80
			10	412.80
12/12/2025	09:55:31.605	10		412.50
			10	412.50
			10	412.50
12/12/2025	09:55:06.320	10		412.70
			10	412.70
			10	412.70
12/12/2025	09:55:05.349	14		412.45
			14	412.45
			14	412.45
12/12/2025	09:53:37.711	1		412.70
			1	412.70
			1	412.70
12/12/2025	09:53:27.148	19		412.45
			19	412.45
			19	412.45
12/12/2025	09:52:43.645	10		412.65
			10	412.65
			10	412.65
12/12/2025	09:52:40.494	40		412.40
			40	412.40
			40	412.40
12/12/2025	09:52:18.553	25		412.65
			25	412.65
			25	412.65
12/12/2025	09:51:17.647	12		412.55
			12	412.55
			12	412.55
12/12/2025	09:49:26.272	30		412.60
			30	412.60
			30	412.60
12/12/2025	09:48:40.526	30		412.60
			30	412.60
			30	412.60
12/12/2025	09:48:05.690	17		412.55
			17	412.55
			17	412.55
12/12/2025	09:47:19.768	6		412.40
			6	412.40
			6	412.40
12/12/2025	09:45:06.116	3		412.60
			3	412.60
			3	412.60
12/12/2025	09:43:30.470	1		412.65
			1	412.65
			1	412.65
12/12/2025	09:43:18.928	5		412.50
			5	412.50
			5	412.50
12/12/2025	09:43:12.349	12		412.50
			12	412.50
			12	412.50
12/12/2025	09:41:52.124	10		412.70
			10	412.70
			10	412.70
12/12/2025	09:41:21.876	110		412.50
			110	412.50
			110	412.50
12/12/2025	09:37:54.620	1		412.35
			1	412.35
			1	412.35
12/12/2025	09:36:38.975	3		412.35
			3	412.35
			3	412.35
12/12/2025	09:36:29.116	3		412.35
			3	412.35
			3	412.35
12/12/2025	09:36:00.223	1		412.60
			1	412.60
			1	412.60

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: 1 627.50
Ask: 1 628.50
Volume: 26 272
+1.40%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 14:28:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice