Tradegate Exchange

Microsoft Corp.

423

391

414.75

Date	Time	Volume	Order Volume	Price
05/12/2025	13:01:29.712	10		414.75
			10	414.75
			10	414.75
05/12/2025	13:00:51.735	76		414.45
			76	414.45
			76	414.45
05/12/2025	13:00:41.496	5		414.75
			5	414.75
			5	414.75
05/12/2025	12:59:15.918	8		414.80
			8	414.80
			8	414.80
05/12/2025	12:59:11.312	2		414.80
			2	414.80
			2	414.80
05/12/2025	12:57:48.468	11		414.55
			11	414.55
			11	414.55
05/12/2025	12:57:47.706	39		414.70
			39	414.70
			39	414.70
05/12/2025	12:56:48.640	13		414.90
			13	414.90
			13	414.90
05/12/2025	12:56:40.543	1		414.90
			1	414.90
			1	414.90
05/12/2025	12:55:34.781	7		414.90
			7	414.90
			7	414.90
05/12/2025	12:54:29.905	3		414.75
			3	414.75
			3	414.75
05/12/2025	12:53:36.648	1		414.90
			1	414.90
			1	414.90
05/12/2025	12:53:35.713	30		414.80
			30	414.80
			30	414.80
05/12/2025	12:53:30.891	5		414.90
			5	414.90
			5	414.90
05/12/2025	12:52:22.116	20		414.90
			20	414.90
			20	414.90
05/12/2025	12:52:02.133	1		414.90
			1	414.90
			1	414.90
05/12/2025	12:48:51.588	9		414.65
			9	414.65
			9	414.65
05/12/2025	12:48:27.092	50		414.85
			50	414.85
			50	414.85
05/12/2025	12:47:08.661	4		414.85
			4	414.85
			4	414.85
05/12/2025	12:47:01.336	1		414.85
			1	414.85
			1	414.85
05/12/2025	12:44:11.285	5		414.70
			5	414.70
			5	414.70
05/12/2025	12:44:06.020	1		414.90
			1	414.90
			1	414.90
05/12/2025	12:43:04.860	25		414.90
			25	414.90
			25	414.90
05/12/2025	12:43:01.428	6		414.90
			6	414.90
			6	414.90
05/12/2025	12:41:32.083	40		414.95
			40	414.95
			40	414.95
05/12/2025	12:41:21.981	5		414.75
			5	414.75
			5	414.75
05/12/2025	12:38:21.454	126		414.80
			126	414.80
			126	414.80
05/12/2025	12:38:05.048	1		414.95
			1	414.95
			1	414.95
05/12/2025	12:37:51.262	30		414.95
			30	414.95
			30	414.95
05/12/2025	12:37:34.963	2		414.80
			2	414.80
			2	414.80
05/12/2025	12:36:09.929	4		415.05
			4	415.05
			4	415.05
05/12/2025	12:35:11.829	10		415.05
			10	415.05
			10	415.05
05/12/2025	12:31:45.281	5		415.05
			5	415.05
			5	415.05
05/12/2025	12:31:30.784	35		415.00
			35	415.00
			35	415.00
05/12/2025	12:31:10.205	26		414.90
			26	414.90
			26	414.90
05/12/2025	12:30:13.597	39		415.00
			39	415.00
			5	415.00
			34	415.00
05/12/2025	12:29:35.449	25		414.85
			25	414.85
			25	414.85
05/12/2025	12:29:09.322	10		414.85
			10	414.85
			10	414.85
05/12/2025	12:29:07.283	24		414.85
			24	414.85
			24	414.85
05/12/2025	12:28:29.270	4		415.10
			4	415.10
			2	415.10
			2	415.10
05/12/2025	12:27:52.104	1		415.05
			1	415.05
			1	415.05
05/12/2025	12:27:52.017	1		415.05
			1	415.05
			1	415.05
05/12/2025	12:23:37.724	1		414.60
			1	414.60
			1	414.60
05/12/2025	12:23:30.197	10		414.60
			10	414.60
			10	414.60
05/12/2025	12:23:11.823	2		414.40
			2	414.40
			2	414.40
05/12/2025	12:23:07.020	1		414.40
			1	414.40
			1	414.40
05/12/2025	12:22:56.600	3		414.70
			3	414.70
			3	414.70
05/12/2025	12:21:07.633	1		414.65
			1	414.65
			1	414.65
05/12/2025	12:20:42.769	7		414.40
			7	414.40
			7	414.40
05/12/2025	12:20:36.775	5		414.60
			5	414.60
			5	414.60
05/12/2025	12:18:46.091	6		414.30
			6	414.30
			6	414.30
05/12/2025	12:17:15.795	25		414.45
			25	414.45
			25	414.45
05/12/2025	12:17:09.557	20		414.65
			20	414.65
			20	414.65
05/12/2025	12:16:55.524	50		414.45
			50	414.45
			50	414.45
05/12/2025	12:16:38.349	1		414.55
			1	414.55
			1	414.55
05/12/2025	12:16:30.414	2		414.55
			2	414.55
			2	414.55
05/12/2025	12:16:03.922	1		414.50
			1	414.50
			1	414.50
05/12/2025	12:15:27.794	70		414.40
			70	414.40
			70	414.40
05/12/2025	12:13:26.247	1		414.45
			1	414.45
			1	414.45
05/12/2025	12:13:13.161	5		414.35
			5	414.35
			5	414.35
05/12/2025	12:11:28.891	29		414.45
			29	414.45
			29	414.45
05/12/2025	12:10:26.325	5		414.30
			5	414.30
			5	414.30
05/12/2025	12:10:22.368	5		414.45
			5	414.45
			5	414.45
05/12/2025	12:09:55.710	36		414.45
			36	414.45
			36	414.45
05/12/2025	12:09:24.810	3		414.45
			3	414.45
			3	414.45
05/12/2025	12:09:11.895	3		414.30
			3	414.30
			3	414.30
05/12/2025	12:08:27.417	5		414.55
			5	414.55
			5	414.55
05/12/2025	12:08:27.349	200		414.40
			200	414.40
			200	414.40
05/12/2025	12:07:41.183	103		414.35
			103	414.35
			103	414.35
05/12/2025	12:07:13.251	8		414.35
			8	414.35
			8	414.35
05/12/2025	12:06:42.895	3		414.30
			3	414.30
			3	414.30
05/12/2025	12:06:31.084	3		414.20
			3	414.20
			3	414.20
05/12/2025	12:06:14.485	1		414.30
			1	414.30
			1	414.30
05/12/2025	12:05:52.051	50		414.35
			50	414.35
			50	414.35
05/12/2025	12:01:58.047	17		414.35
			17	414.35
			17	414.35
05/12/2025	12:01:29.621	200		414.25
			200	414.25
			200	414.25
05/12/2025	12:00:50.971	8		414.30
			8	414.30
			8	414.30
05/12/2025	11:59:57.109	1		414.30
			1	414.30
			1	414.30
05/12/2025	11:56:26.720	5		414.35
			5	414.35
			5	414.35
05/12/2025	11:55:42.131	2		414.35
			2	414.35
			2	414.35
05/12/2025	11:55:01.371	6		414.35
			6	414.35
			6	414.35
05/12/2025	11:54:56.057	72		414.35
			72	414.35
			72	414.35
05/12/2025	11:54:29.664	30		414.15
			30	414.15
			30	414.15
05/12/2025	11:54:28.860	10		414.35
			10	414.35
			10	414.35
05/12/2025	11:53:47.736	10		414.30
			10	414.30
			10	414.30
05/12/2025	11:52:57.361	4		414.15
			4	414.15
			4	414.15
05/12/2025	11:52:15.300	10		414.35
			10	414.35
			10	414.35
05/12/2025	11:50:51.481	5		414.35
			5	414.35
			5	414.35
05/12/2025	11:49:32.163	75		414.30
			75	414.30
			75	414.30
05/12/2025	11:46:47.894	20		414.30
			20	414.30
			20	414.30
05/12/2025	11:46:02.251	1		414.35
			1	414.35
			1	414.35
05/12/2025	11:45:47.432	20		414.15
			20	414.15
			20	414.15
05/12/2025	11:45:45.846	1		414.15
			1	414.15
			1	414.15
05/12/2025	11:44:21.332	3		414.35
			3	414.35
			3	414.35
05/12/2025	11:44:11.680	20		414.15
			20	414.15
			20	414.15
05/12/2025	11:42:53.344	2		414.30
			2	414.30
			2	414.30
05/12/2025	11:42:39.774	30		414.15
			30	414.15
			30	414.15
05/12/2025	11:41:41.540	100		414.30
			100	414.30
			100	414.30
05/12/2025	11:39:05.749	29		414.35
			29	414.35
			29	414.35
05/12/2025	11:36:06.101	56		414.00
			56	414.00
			56	414.00
05/12/2025	11:36:01.021	42		414.10
			42	414.10
			42	414.10
05/12/2025	11:35:28.637	1		413.95
			1	413.95
			1	413.95
05/12/2025	11:35:03.959	10		413.95
			10	413.95
			10	413.95
05/12/2025	11:34:02.261	6		413.90
			6	413.90
			6	413.90
05/12/2025	11:33:57.152	1		413.90
			1	413.90
			1	413.90
05/12/2025	11:32:31.062	21		413.90
			21	413.90
			21	413.90
05/12/2025	11:30:04.105	12		413.90
			12	413.90
			12	413.90
05/12/2025	11:29:42.464	8		413.85
			8	413.85
			8	413.85
05/12/2025	11:29:31.031	3		413.70
			3	413.70
			3	413.70
05/12/2025	11:29:13.325	7		413.80
			7	413.80
			7	413.80
05/12/2025	11:28:52.548	1		413.60
			1	413.60
			1	413.60
05/12/2025	11:28:32.647	30		413.85
			30	413.85
			30	413.85
05/12/2025	11:28:09.897	2		413.50
			2	413.50
			2	413.50
05/12/2025	11:26:00.630	5		413.70
			5	413.70
			5	413.70
05/12/2025	11:25:44.461	5		413.70
			5	413.70
			5	413.70
05/12/2025	11:25:34.247	2		413.70
			2	413.70
			2	413.70
05/12/2025	11:23:38.197	1		413.85
			1	413.85
			1	413.85
05/12/2025	11:22:25.006	10		413.85
			10	413.85
			10	413.85
05/12/2025	11:21:25.573	2		413.85
			2	413.85
			2	413.85
05/12/2025	11:21:14.587	5		413.85
			5	413.85
			5	413.85
05/12/2025	11:20:14.995	1		413.50
			1	413.50
			1	413.50
05/12/2025	11:19:52.552	1		413.75
			1	413.75
			1	413.75
05/12/2025	11:18:37.899	1		413.60
			1	413.60
			1	413.60
05/12/2025	11:18:19.996	1		413.35
			1	413.35
			1	413.35
05/12/2025	11:18:07.363	24		413.35
			24	413.35
			24	413.35
05/12/2025	11:17:48.766	9		413.35
			9	413.35
			9	413.35
05/12/2025	11:17:24.605	2		413.65
			2	413.65
			2	413.65
05/12/2025	11:16:35.220	5		413.35
			5	413.35
			5	413.35
05/12/2025	11:16:28.684	10		413.70
			10	413.70
			10	413.70
05/12/2025	11:15:02.027	2		413.70
			2	413.70
			2	413.70
05/12/2025	11:14:48.492	50		413.60
			50	413.60
			50	413.60
05/12/2025	11:14:32.801	1		413.75
			1	413.75
			1	413.75
05/12/2025	11:10:54.255	100		413.35
			100	413.35
			100	413.35
05/12/2025	11:10:21.920	5		413.35
			5	413.35
			5	413.35
05/12/2025	11:09:54.738	32		413.45
			32	413.45
			32	413.45
05/12/2025	11:09:10.211	6		413.30
			6	413.30
			6	413.30
05/12/2025	11:08:47.233	20		413.45
			20	413.45
			20	413.45
05/12/2025	11:07:19.277	50		413.40
			50	413.40
			50	413.40
05/12/2025	11:07:04.013	9		413.40
			9	413.40
			9	413.40
05/12/2025	11:06:42.750	50		413.25
			50	413.25
			50	413.25
05/12/2025	11:06:16.108	40		413.45
			40	413.45
			40	413.45
05/12/2025	11:05:39.046	2		413.45
			2	413.45
			2	413.45
05/12/2025	11:04:53.346	80		413.25
			80	413.25
			80	413.25
05/12/2025	11:04:41.374	12		413.40
			12	413.40
			12	413.40
05/12/2025	11:04:06.722	8		413.50
			8	413.50
			8	413.50
05/12/2025	11:03:30.698	15		413.65
			15	413.65
			15	413.65
05/12/2025	11:02:38.331	1		413.65
			1	413.65
			1	413.65
05/12/2025	11:02:05.477	1		413.60
			1	413.60
			1	413.60
05/12/2025	11:01:28.599	9		413.65
			9	413.65
			9	413.65
05/12/2025	11:01:20.492	25		413.65
			25	413.65
			25	413.65
05/12/2025	11:01:03.952	22		413.65
			22	413.65
			22	413.65
05/12/2025	11:00:16.196	1		413.25
			1	413.25
			1	413.25
05/12/2025	10:59:47.310	1		413.25
			1	413.25
			1	413.25
05/12/2025	10:59:33.085	8		413.25
			8	413.25
			8	413.25
05/12/2025	10:58:24.647	1		413.50
			1	413.50
			1	413.50
05/12/2025	10:57:59.783	25		413.50
			25	413.50
			25	413.50
05/12/2025	10:57:47.719	2		413.50
			2	413.50
			2	413.50
05/12/2025	10:57:39.850	20		413.50
			20	413.50
			20	413.50
05/12/2025	10:57:33.477	6		413.25
			6	413.25
			6	413.25
05/12/2025	10:55:17.054	1		413.40
			1	413.40
			1	413.40
05/12/2025	10:53:54.740	15		413.25
			15	413.25
			15	413.25
05/12/2025	10:53:00.922	5		413.40
			5	413.40
			5	413.40
05/12/2025	10:52:56.737	10		413.40
			10	413.40
			10	413.40
05/12/2025	10:52:00.605	4		413.25
			4	413.25
			4	413.25
05/12/2025	10:51:51.850	1		413.40
			1	413.40
			1	413.40
05/12/2025	10:51:47.491	5		413.40
			5	413.40
			5	413.40
05/12/2025	10:51:34.442	1		413.50
			1	413.50
			1	413.50
05/12/2025	10:51:32.208	3		413.40
			3	413.40
			3	413.40
05/12/2025	10:51:31.577	12		413.40
			12	413.40
			12	413.40
05/12/2025	10:49:56.592	4		413.50
			4	413.50
			4	413.50
05/12/2025	10:49:33.242	40		413.50
			40	413.50
			40	413.50
05/12/2025	10:49:22.990	50		413.55
			50	413.55
			50	413.55
05/12/2025	10:48:52.445	3		413.60
			3	413.60
			3	413.60
05/12/2025	10:48:29.654	20		413.40
			20	413.40
			20	413.40
05/12/2025	10:47:56.424	1		413.60
			1	413.60
			1	413.60
05/12/2025	10:47:10.787	20		413.60
			20	413.60
			20	413.60
05/12/2025	10:46:39.572	10		413.40
			10	413.40
			10	413.40
05/12/2025	10:45:47.470	5		413.60
			5	413.60
			5	413.60
05/12/2025	10:44:47.426	13		413.30
			13	413.30
			13	413.30
05/12/2025	10:44:35.043	300		413.30
			300	413.30
			300	413.30
05/12/2025	10:43:19.190	2		413.55
			2	413.55
			2	413.55
05/12/2025	10:42:49.811	4		413.50
			4	413.50
			4	413.50
05/12/2025	10:42:46.422	16		413.50
			16	413.50
			16	413.50
05/12/2025	10:41:21.791	38		413.60
			38	413.60
			38	413.60
05/12/2025	10:41:10.037	20		413.45
			20	413.45
			20	413.45
05/12/2025	10:40:48.057	270		413.45
			250	413.45
			20	413.45
			270	413.45
05/12/2025	10:40:09.266	1		413.60
			1	413.60
			1	413.60
05/12/2025	10:39:55.840	10		413.55
			10	413.55
			10	413.55
05/12/2025	10:39:43.367	1		413.55
			1	413.55
			1	413.55
05/12/2025	10:39:14.234	2		413.60
			2	413.60
			2	413.60
05/12/2025	10:38:41.147	10		413.45
			10	413.45
			10	413.45
05/12/2025	10:37:53.277	2		413.65
			2	413.65
			2	413.65
05/12/2025	10:37:20.861	2		413.60
			2	413.60
			2	413.60
05/12/2025	10:37:18.185	1		413.60
			1	413.60
			1	413.60
05/12/2025	10:37:14.024	1		413.60
			1	413.60
			1	413.60
05/12/2025	10:37:05.887	3		413.70
			3	413.70
			3	413.70
05/12/2025	10:36:58.670	2		413.70
			2	413.70
			2	413.70
05/12/2025	10:35:17.953	15		413.65
			15	413.65
			15	413.65
05/12/2025	10:35:10.918	20		413.65
			20	413.65
			20	413.65
05/12/2025	10:34:11.925	40		413.65
			40	413.65
			40	413.65
05/12/2025	10:33:22.514	5		413.40
			5	413.40
			5	413.40
05/12/2025	10:32:20.415	3		413.40
			3	413.40
			3	413.40
05/12/2025	10:32:11.589	8		413.40
			8	413.40
			8	413.40
05/12/2025	10:31:25.736	1		413.60
			1	413.60
			1	413.60
05/12/2025	10:31:23.777	30		413.45
			30	413.45
			30	413.45
05/12/2025	10:31:19.857	30		413.45
			30	413.45
			30	413.45
05/12/2025	10:30:46.289	7		413.45
			7	413.45
			7	413.45
05/12/2025	10:28:42.177	5		413.55
			5	413.55
			5	413.55
05/12/2025	10:27:54.232	2		413.45
			2	413.45
			2	413.45
05/12/2025	10:27:46.046	7		413.45
			7	413.45
			7	413.45
05/12/2025	10:27:42.784	1		413.70
			1	413.70
			1	413.70
05/12/2025	10:27:33.625	100		413.45
			80	413.45
			20	413.45
			100	413.45
05/12/2025	10:27:29.716	4		413.65
			4	413.65
			4	413.65
05/12/2025	10:27:13.339	1		413.65
			1	413.65
			1	413.65
05/12/2025	10:27:00.005	10		413.65
			10	413.65
			10	413.65
05/12/2025	10:24:23.756	1		413.55
			1	413.55
			1	413.55
05/12/2025	10:24:17.066	4		413.55
			4	413.55
			4	413.55
05/12/2025	10:23:56.388	5		413.45
			5	413.45
			5	413.45
05/12/2025	10:23:15.605	3		413.50
			3	413.50
			3	413.50
05/12/2025	10:22:00.194	2		413.50
			2	413.50
			2	413.50
05/12/2025	10:21:34.394	1		413.25
			1	413.25
			1	413.25
05/12/2025	10:20:33.434	10		413.50
			10	413.50
			10	413.50
05/12/2025	10:17:42.276	5		413.55
			5	413.55
			5	413.55
05/12/2025	10:17:34.652	12		413.70
			12	413.70
			12	413.70
05/12/2025	10:17:28.029	3		413.45
			3	413.45
			3	413.45
05/12/2025	10:16:51.913	22		413.25
			22	413.25
			22	413.25
05/12/2025	10:16:28.379	7		413.65
			7	413.65
			7	413.65
05/12/2025	10:16:10.617	135		413.25
			135	413.25
			135	413.25
05/12/2025	10:16:09.542	5		413.25
			5	413.25
			5	413.25
05/12/2025	10:16:06.997	1		413.25
			1	413.25
			1	413.25
05/12/2025	10:15:24.942	8		413.25
			8	413.25
			8	413.25
05/12/2025	10:13:59.379	7		413.25
			7	413.25
			7	413.25
05/12/2025	10:13:18.003	60		413.40
			60	413.40
			60	413.40
05/12/2025	10:12:26.185	8		413.40
			8	413.40
			8	413.40
05/12/2025	10:11:49.506	12		413.40
			12	413.40
			12	413.40
05/12/2025	10:11:43.184	2		413.40
			2	413.40
			2	413.40
05/12/2025	10:11:32.928	4		413.40
			4	413.40
			4	413.40
05/12/2025	10:11:23.331	3		413.65
			3	413.65
			3	413.65
05/12/2025	10:11:15.829	5		413.40
			5	413.40
			5	413.40
05/12/2025	10:11:10.873	8		413.40
			8	413.40
			8	413.40
05/12/2025	10:10:28.117	4		413.65
			4	413.65
			4	413.65
05/12/2025	10:09:47.867	5		413.30
			5	413.30
			5	413.30
05/12/2025	10:09:20.270	15		413.45
			15	413.45
			15	413.45
05/12/2025	10:09:08.975	5		413.45
			5	413.45
			5	413.45
05/12/2025	10:08:57.471	3		413.45
			3	413.45
			3	413.45
05/12/2025	10:08:33.135	5		413.30
			5	413.30
			5	413.30
05/12/2025	10:07:29.576	1		413.45
			1	413.45
			1	413.45
05/12/2025	10:05:24.585	5		413.60
			5	413.60
			5	413.60
05/12/2025	10:04:56.840	3		413.70
			3	413.70
			3	413.70
05/12/2025	10:04:41.438	27		413.60
			27	413.60
			27	413.60
05/12/2025	10:04:05.425	25		413.35
			25	413.35
			25	413.35
05/12/2025	10:03:47.295	3		413.30
			3	413.30
			3	413.30
05/12/2025	10:02:36.459	6		413.60
			6	413.60
			6	413.60
05/12/2025	09:59:30.401	48		413.80
			48	413.80
			48	413.80
05/12/2025	09:59:25.010	1		413.80
			1	413.80
			1	413.80
05/12/2025	09:58:00.585	25		413.80
			25	413.80
			25	413.80
05/12/2025	09:57:53.690	13		413.65
			13	413.65
			13	413.65
05/12/2025	09:53:30.622	5		413.65
			5	413.65
			5	413.65
05/12/2025	09:52:11.860	20		413.50
			20	413.50
			20	413.50
05/12/2025	09:51:47.529	48		413.40
			48	413.40
			48	413.40
05/12/2025	09:51:13.464	300		413.60
			300	413.60
			300	413.60
05/12/2025	09:51:06.149	25		413.60
			25	413.60
			25	413.60
05/12/2025	09:50:52.490	2		413.20
			2	413.20
			2	413.20
05/12/2025	09:49:39.201	2		413.60
			2	413.60
			2	413.60
05/12/2025	09:48:23.703	1		413.50
			1	413.50
			1	413.50
05/12/2025	09:48:11.538	2		413.50
			2	413.50
			2	413.50
05/12/2025	09:48:07.526	48		413.50
			48	413.50
			48	413.50
05/12/2025	09:47:53.404	12		413.15
			12	413.15
			12	413.15
05/12/2025	09:47:52.429	1		413.50
			1	413.50
			1	413.50
05/12/2025	09:47:08.621	1		413.50
			1	413.50
			1	413.50
05/12/2025	09:46:48.553	3		413.15
			3	413.15
			3	413.15
05/12/2025	09:45:57.423	24		413.50
			24	413.50
			24	413.50
05/12/2025	09:45:10.113	15		413.60
			15	413.60
			15	413.60
05/12/2025	09:44:23.024	3		413.60
			3	413.60
			3	413.60
05/12/2025	09:44:14.400	1		413.50
			1	413.50
			1	413.50
05/12/2025	09:44:13.597	4		413.50
			4	413.50
			4	413.50
05/12/2025	09:43:15.752	1		413.35
			1	413.35
			1	413.35
05/12/2025	09:43:12.336	20		413.55
			20	413.55
			20	413.55
05/12/2025	09:43:06.500	15		413.55
			15	413.55
			15	413.55
05/12/2025	09:41:31.970	12		413.55
			12	413.55
			12	413.55
05/12/2025	09:40:31.970	10		413.30
			10	413.30
			10	413.30
05/12/2025	09:40:31.588	11		413.30
			11	413.30
			11	413.30
05/12/2025	09:38:14.212	5		413.50
			5	413.50
			5	413.50
05/12/2025	09:37:28.315	1		413.25
			1	413.25
			1	413.25
05/12/2025	09:36:57.710	1		413.50
			1	413.50
			1	413.50
05/12/2025	09:35:25.701	2		413.50
			2	413.50
			2	413.50
05/12/2025	09:34:57.173	10		413.25
			10	413.25
			10	413.25
05/12/2025	09:34:46.469	12		413.50
			12	413.50
			12	413.50
05/12/2025	09:34:06.493	10		413.50
			10	413.50
			10	413.50
05/12/2025	09:33:50.073	50		413.50
			50	413.50
			50	413.50
05/12/2025	09:32:46.207	19		413.25
			19	413.25
			19	413.25
05/12/2025	09:31:46.870	10		413.60
			10	413.60
			10	413.60
05/12/2025	09:31:32.188	300		413.60
			300	413.60
			300	413.60
05/12/2025	09:31:23.001	165		413.25
			165	413.25
			165	413.25
05/12/2025	09:31:10.730	47		413.25
			47	413.25
			47	413.25
05/12/2025	09:30:13.852	3		413.25
			3	413.25
			3	413.25
05/12/2025	09:30:10.110	3		413.50
			3	413.50
			3	413.50
05/12/2025	09:30:04.186	133		413.25
			133	413.25
			133	413.25
05/12/2025	09:27:55.426	5		413.60
			5	413.60
			5	413.60
05/12/2025	09:26:04.092	5		413.25
			5	413.25
			5	413.25
05/12/2025	09:25:32.172	5		413.50
			5	413.50
			5	413.50
05/12/2025	09:24:02.525	10		413.55
			10	413.55
			10	413.55
05/12/2025	09:23:24.408	5		413.60
			5	413.60
			5	413.60
05/12/2025	09:22:15.733	300		413.50
			300	413.50
			300	413.50
05/12/2025	09:22:05.389	258		413.10
			258	413.10
			20	413.10
			218	413.10
			20	413.10
05/12/2025	09:21:32.182	121		413.45
			121	413.45
			121	413.45
05/12/2025	09:21:21.597	121		413.45
			121	413.45
			121	413.45
05/12/2025	09:20:24.094	4		413.65
			4	413.65
			4	413.65
05/12/2025	09:18:50.696	14		413.40
			14	413.40
			5	413.40
			9	413.40
05/12/2025	09:18:01.492	15		413.35
			10	413.35
			5	413.35
			15	413.35
05/12/2025	09:16:16.230	4		413.60
			4	413.60
			4	413.60
05/12/2025	09:15:56.688	2		413.65
			2	413.65
			2	413.65
05/12/2025	09:15:32.439	2		413.20
			2	413.20
			2	413.20
05/12/2025	09:15:31.633	6		413.60
			6	413.60
			6	413.60
05/12/2025	09:14:13.684	20		413.40
			20	413.40
			20	413.40
05/12/2025	09:13:02.310	1		413.65
			1	413.65
			1	413.65
05/12/2025	09:12:52.372	10		413.65
			10	413.65
			10	413.65
05/12/2025	09:12:22.790	13		413.35
			13	413.35
			13	413.35
05/12/2025	09:12:12.091	1		413.20
			1	413.20
			1	413.20
05/12/2025	09:11:12.557	2		413.65
			2	413.65
			2	413.65
05/12/2025	09:10:22.314	6		413.70
			6	413.70
			6	413.70
05/12/2025	09:09:56.164	22		413.40
			15	413.40
			22	413.40
			7	413.40
05/12/2025	09:08:46.638	121		413.35
			121	413.35
			121	413.35
05/12/2025	09:08:26.367	3		413.85
			3	413.85
			3	413.85
05/12/2025	09:07:39.558	10		413.85
			10	413.85
			10	413.85
05/12/2025	09:06:59.852	15		413.85
			15	413.85
			15	413.85
05/12/2025	09:06:11.940	1		413.85
			1	413.85
			1	413.85
05/12/2025	09:06:00.481	3		413.20
			3	413.20
			3	413.20
05/12/2025	09:05:48.804	1		413.85
			1	413.85
			1	413.85
05/12/2025	09:05:14.065	2		413.20
			2	413.20
			2	413.20
05/12/2025	09:04:05.545	3		413.85
			3	413.85
			3	413.85

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: 1 539.50
Ask: 1 540.00
Volume: 29 014
+0.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 13:02:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice