Tradegate Exchange

Microsoft Corp.

2079

1887

367.90

Date	Time	Volume	Order Volume	Price
06/03/2025	21:59:05.104	16		367.90
			16	367.90
			16	367.90
06/03/2025	21:58:45.316	10		368.05
			10	368.05
			10	368.05
06/03/2025	21:57:21.746	10		367.80
			10	367.80
			10	367.80
06/03/2025	21:56:27.132	5		368.40
			5	368.40
			5	368.40
06/03/2025	21:56:12.414	4		368.20
			4	368.20
			4	368.20
06/03/2025	21:55:42.761	3		368.15
			3	368.15
			3	368.15
06/03/2025	21:54:43.691	10		367.85
			10	367.85
			10	367.85
06/03/2025	21:54:40.375	400		367.85
			400	367.85
			400	367.85
06/03/2025	21:54:30.330	400		367.65
			400	367.65
			400	367.65
06/03/2025	21:54:10.720	10		367.10
			10	367.10
			10	367.10
06/03/2025	21:54:10.347	400		367.25
			400	367.25
			400	367.25
06/03/2025	21:53:33.833	10		367.15
			10	367.15
			10	367.15
06/03/2025	21:53:30.334	400		367.25
			400	367.25
			400	367.25
06/03/2025	21:50:52.309	12		366.95
			12	366.95
			12	366.95
06/03/2025	21:50:04.941	21		367.30
			21	367.30
			21	367.30
06/03/2025	21:49:53.710	2		366.85
			2	366.85
			2	366.85
06/03/2025	21:48:51.510	5		366.65
			5	366.65
			5	366.65
06/03/2025	21:48:00.723	10		366.20
			10	366.20
			10	366.20
06/03/2025	21:47:25.916	16		366.25
			16	366.25
			16	366.25
06/03/2025	21:46:35.342	10		366.25
			10	366.25
			10	366.25
06/03/2025	21:46:34.610	3		366.25
			3	366.25
			3	366.25
06/03/2025	21:46:18.298	10		366.40
			10	366.40
			10	366.40
06/03/2025	21:46:05.185	1		366.55
			1	366.55
			1	366.55
06/03/2025	21:44:41.960	15		366.45
			15	366.45
			15	366.45
06/03/2025	21:44:17.716	3		366.95
			3	366.95
			3	366.95
06/03/2025	21:42:23.639	10		367.20
			10	367.20
			10	367.20
06/03/2025	21:41:49.984	3		367.10
			3	367.10
			3	367.10
06/03/2025	21:39:42.610	18		367.10
			18	367.10
			18	367.10
06/03/2025	21:38:01.023	1		367.50
			1	367.50
			1	367.50
06/03/2025	21:37:27.334	28		367.85
			28	367.85
			28	367.85
06/03/2025	21:37:18.015	1		367.80
			1	367.80
			1	367.80
06/03/2025	21:36:36.257	8		367.90
			8	367.90
			8	367.90
06/03/2025	21:36:36.065	10		368.00
			10	368.00
			10	368.00
06/03/2025	21:36:03.036	5		367.70
			5	367.70
			5	367.70
06/03/2025	21:35:31.275	40		367.40
			40	367.40
			40	367.40
06/03/2025	21:33:25.668	2		368.40
			2	368.40
			2	368.40
06/03/2025	21:32:46.424	20		367.95
			20	367.95
			20	367.95
06/03/2025	21:32:33.052	17		368.05
			17	368.05
			17	368.05
06/03/2025	21:31:46.367	100		368.00
			100	368.00
			100	368.00
06/03/2025	21:31:33.343	48		367.85
			48	367.85
			48	367.85
06/03/2025	21:31:07.568	500		368.00
			500	368.00
			500	368.00
06/03/2025	21:29:44.339	3		367.50
			3	367.50
			3	367.50
06/03/2025	21:29:27.055	1		367.35
			1	367.35
			1	367.35
06/03/2025	21:29:18.564	2		367.55
			2	367.55
			2	367.55
06/03/2025	21:28:58.418	3		367.60
			3	367.60
			3	367.60
06/03/2025	21:28:54.515	10		367.40
			10	367.40
			10	367.40
06/03/2025	21:28:36.398	2		367.40
			2	367.40
			2	367.40
06/03/2025	21:28:21.123	4		367.30
			4	367.30
			4	367.30
06/03/2025	21:27:38.322	13		367.20
			13	367.20
			13	367.20
06/03/2025	21:27:19.783	300		367.00
			300	367.00
			300	367.00
06/03/2025	21:27:00.202	10		366.95
			10	366.95
			10	366.95
06/03/2025	21:26:51.736	6		367.10
			6	367.10
			6	367.10
06/03/2025	21:26:41.743	3		366.80
			3	366.80
			3	366.80
06/03/2025	21:25:16.868	1		366.50
			1	366.50
			1	366.50
06/03/2025	21:24:44.080	5		366.35
			5	366.35
			5	366.35
06/03/2025	21:22:51.211	2		366.45
			2	366.45
			2	366.45
06/03/2025	21:22:47.449	40		366.25
			40	366.25
			40	366.25
06/03/2025	21:22:43.130	20		366.20
			20	366.20
			20	366.20
06/03/2025	21:22:16.771	3		366.90
			3	366.90
			3	366.90
06/03/2025	21:21:59.177	3		366.80
			3	366.80
			3	366.80
06/03/2025	21:21:55.095	1		367.00
			1	367.00
			1	367.00
06/03/2025	21:21:43.352	5		366.95
			5	366.95
			5	366.95
06/03/2025	21:20:49.293	10		366.85
			10	366.85
			10	366.85
06/03/2025	21:20:49.184	3		367.05
			3	367.05
			3	367.05
06/03/2025	21:20:48.606	40		366.85
			40	366.85
			40	366.85
06/03/2025	21:20:10.319	10		367.00
			10	367.00
			10	367.00
06/03/2025	21:19:52.550	6		366.80
			6	366.80
			6	366.80
06/03/2025	21:19:00.765	15		366.75
			15	366.75
			15	366.75
06/03/2025	21:18:20.062	6		366.40
			6	366.40
			6	366.40
06/03/2025	21:17:42.969	2		366.50
			2	366.50
			2	366.50
06/03/2025	21:17:28.683	17		366.40
			17	366.40
			17	366.40
06/03/2025	21:17:21.132	10		366.35
			10	366.35
			10	366.35
06/03/2025	21:14:57.839	31		366.45
			31	366.45
			31	366.45
06/03/2025	21:14:49.661	4		366.70
			4	366.70
			4	366.70
06/03/2025	21:14:44.163	1		366.65
			1	366.65
			1	366.65
06/03/2025	21:14:06.581	37		366.25
			37	366.25
			37	366.25
06/03/2025	21:13:51.552	4		366.25
			4	366.25
			4	366.25
06/03/2025	21:13:26.201	10		366.05
			10	366.05
			10	366.05
06/03/2025	21:13:02.523	50		366.10
			50	366.10
			50	366.10
06/03/2025	21:12:54.289	100		366.05
			100	366.05
			100	366.05
06/03/2025	21:12:39.915	2		366.45
			2	366.45
			2	366.45
06/03/2025	21:11:31.241	2		366.55
			2	366.55
			2	366.55
06/03/2025	21:11:05.190	20		366.20
			20	366.20
			20	366.20
06/03/2025	21:11:04.261	5		366.35
			5	366.35
			5	366.35
06/03/2025	21:10:19.394	2		366.35
			2	366.35
			2	366.35
06/03/2025	21:09:14.539	2		366.35
			2	366.35
			2	366.35
06/03/2025	21:08:42.164	1		366.50
			1	366.50
			1	366.50
06/03/2025	21:08:40.265	3		366.25
			3	366.25
			3	366.25
06/03/2025	21:08:30.611	10		366.25
			10	366.25
			10	366.25
06/03/2025	21:07:30.439	1		366.30
			1	366.30
			1	366.30
06/03/2025	21:06:50.881	1		366.75
			1	366.75
			1	366.75
06/03/2025	21:06:04.103	12		366.15
			12	366.15
			12	366.15
06/03/2025	21:05:39.026	1		365.95
			1	365.95
			1	365.95
06/03/2025	21:05:23.528	15		365.65
			15	365.65
			15	365.65
06/03/2025	21:04:17.046	35		365.70
			35	365.70
			35	365.70
06/03/2025	21:02:56.180	4		365.95
			4	365.95
			4	365.95
06/03/2025	21:02:17.577	30		366.15
			30	366.15
			30	366.15
06/03/2025	21:02:13.385	9		366.20
			9	366.20
			9	366.20
06/03/2025	21:01:57.505	12		365.85
			12	365.85
			12	365.85
06/03/2025	21:01:18.448	15		365.95
			15	365.95
			15	365.95
06/03/2025	21:01:07.111	9		365.80
			9	365.80
			9	365.80
06/03/2025	21:00:42.956	13		365.60
			13	365.60
			13	365.60
06/03/2025	20:59:55.253	4		365.50
			4	365.50
			4	365.50
06/03/2025	20:59:50.142	100		365.65
			100	365.65
			100	365.65
06/03/2025	20:59:30.475	3		365.65
			3	365.65
			3	365.65
06/03/2025	20:59:13.552	36		365.80
			36	365.80
			36	365.80
06/03/2025	20:59:03.188	1		366.20
			1	366.20
			1	366.20
06/03/2025	20:58:44.621	8		366.10
			8	366.10
			8	366.10
06/03/2025	20:58:32.562	400		366.15
			400	366.15
			400	366.15
06/03/2025	20:58:30.050	2		365.95
			2	365.95
			2	365.95
06/03/2025	20:58:02.857	21		366.25
			21	366.25
			21	366.25
06/03/2025	20:58:00.021	15		366.20
			15	366.20
			15	366.20
06/03/2025	20:57:19.463	1		366.50
			1	366.50
			1	366.50
06/03/2025	20:56:37.612	3		366.05
			3	366.05
			3	366.05
06/03/2025	20:56:34.111	2		366.25
			2	366.25
			2	366.25
06/03/2025	20:55:51.053	1		366.00
			1	366.00
			1	366.00
06/03/2025	20:55:48.690	8		366.05
			8	366.05
			8	366.05
06/03/2025	20:55:45.240	15		366.15
			15	366.15
			15	366.15
06/03/2025	20:55:14.622	1		366.20
			1	366.20
			1	366.20
06/03/2025	20:54:33.291	7		366.70
			7	366.70
			7	366.70
06/03/2025	20:53:58.183	40		366.55
			40	366.55
			40	366.55
06/03/2025	20:53:07.112	45		367.00
			45	367.00
			45	367.00
06/03/2025	20:53:04.059	15		367.00
			15	367.00
			15	367.00
06/03/2025	20:53:01.426	5		367.20
			5	367.20
			5	367.20
06/03/2025	20:52:40.467	4		366.80
			4	366.80
			4	366.80
06/03/2025	20:51:47.024	20		367.30
			20	367.30
			20	367.30
06/03/2025	20:50:43.208	4		367.05
			4	367.05
			4	367.05
06/03/2025	20:50:17.420	10		366.90
			10	366.90
			10	366.90
06/03/2025	20:50:04.528	2		366.90
			2	366.90
			2	366.90
06/03/2025	20:49:44.317	50		366.75
			50	366.75
			50	366.75
06/03/2025	20:48:56.353	31		367.15
			31	367.15
			31	367.15
06/03/2025	20:48:42.245	29		366.90
			29	366.90
			29	366.90
06/03/2025	20:48:40.101	110		366.85
			110	366.85
			110	366.85
06/03/2025	20:48:38.613	2		366.85
			2	366.85
			2	366.85
06/03/2025	20:48:35.485	110		366.85
			110	366.85
			110	366.85
06/03/2025	20:47:58.164	2		366.35
			2	366.35
			2	366.35
06/03/2025	20:47:24.239	2		365.95
			2	365.95
			2	365.95
06/03/2025	20:47:18.356	7		365.90
			7	365.90
			7	365.90
06/03/2025	20:47:16.128	50		365.85
			50	365.85
			50	365.85
06/03/2025	20:47:00.168	10		365.90
			10	365.90
			10	365.90
06/03/2025	20:46:52.924	400		366.00
			400	366.00
			400	366.00
06/03/2025	20:46:43.795	1		365.75
			1	365.75
			1	365.75
06/03/2025	20:46:10.041	5		365.75
			5	365.75
			5	365.75
06/03/2025	20:45:37.823	100		365.60
			100	365.60
			100	365.60
06/03/2025	20:45:17.920	100		365.40
			100	365.40
			100	365.40
06/03/2025	20:44:53.854	400		365.45
			400	365.45
			400	365.45
06/03/2025	20:43:45.462	5		365.25
			5	365.25
			5	365.25
06/03/2025	20:43:22.818	400		365.45
			400	365.45
			400	365.45
06/03/2025	20:43:04.416	25		365.30
			25	365.30
			25	365.30
06/03/2025	20:43:01.922	28		365.55
			28	365.55
			28	365.55
06/03/2025	20:42:44.280	137		365.30
			137	365.30
			137	365.30
06/03/2025	20:42:42.796	4		365.30
			4	365.30
			4	365.30
06/03/2025	20:42:04.315	250		365.20
			250	365.20
			250	365.20
06/03/2025	20:42:00.575	500		365.20
			500	365.20
			500	365.20
06/03/2025	20:41:14.713	10		365.25
			10	365.25
			10	365.25
06/03/2025	20:41:10.835	10		365.20
			10	365.20
			10	365.20
06/03/2025	20:40:42.903	10		365.30
			10	365.30
			10	365.30
06/03/2025	20:40:40.708	393		365.30
			393	365.30
			393	365.30
06/03/2025	20:40:36.586	5		365.25
			5	365.25
			5	365.25
06/03/2025	20:40:34.670	2		365.40
			2	365.40
			2	365.40
06/03/2025	20:39:50.041	10		365.15
			10	365.15
			10	365.15
06/03/2025	20:39:49.992	2		365.15
			2	365.15
			2	365.15
06/03/2025	20:39:10.340	1		365.20
			1	365.20
			1	365.20
06/03/2025	20:37:32.138	2		365.70
			2	365.70
			2	365.70
06/03/2025	20:36:20.565	8		366.05
			8	366.05
			8	366.05
06/03/2025	20:35:50.815	50		365.60
			50	365.60
			50	365.60
06/03/2025	20:35:26.646	1		365.75
			1	365.75
			1	365.75
06/03/2025	20:35:20.445	20		365.55
			20	365.55
			20	365.55
06/03/2025	20:34:29.656	5		365.70
			5	365.70
			5	365.70
06/03/2025	20:34:09.355	3		366.00
			3	366.00
			3	366.00
06/03/2025	20:34:01.236	1		365.95
			1	365.95
			1	365.95
06/03/2025	20:33:57.510	4		365.75
			4	365.75
			4	365.75
06/03/2025	20:33:55.815	2		365.95
			2	365.95
			2	365.95
06/03/2025	20:33:41.889	23		365.95
			3	365.95
			20	365.95
			12	365.95
			11	365.95
06/03/2025	20:32:57.849	500		366.00
			500	366.00
			500	366.00
06/03/2025	20:32:45.647	6		366.05
			6	366.05
			6	366.05
06/03/2025	20:32:17.797	50		366.05
			50	366.05
			50	366.05
06/03/2025	20:31:45.856	30		366.00
			2	366.00
			30	366.00
			28	366.00
06/03/2025	20:30:37.875	1		366.30
			1	366.30
			1	366.30
06/03/2025	20:29:18.912	54		366.30
			54	366.30
			54	366.30
06/03/2025	20:29:04.204	100		366.00
			2	366.00
			5	366.00
			100	366.00
			83	366.00
			10	366.00
06/03/2025	20:29:01.676	3		366.15
			3	366.15
			3	366.15
06/03/2025	20:28:43.903	3		366.20
			3	366.20
			3	366.20
06/03/2025	20:28:40.690	3		366.35
			3	366.35
			3	366.35
06/03/2025	20:28:04.030	23		366.05
			23	366.05
			23	366.05
06/03/2025	20:27:50.367	26		366.05
			26	366.05
			26	366.05
06/03/2025	20:27:36.766	2		366.25
			2	366.25
			2	366.25
06/03/2025	20:27:14.336	14		366.10
			14	366.10
			14	366.10
06/03/2025	20:27:02.468	21		366.35
			21	366.35
			21	366.35
06/03/2025	20:26:45.246	162		366.15
			162	366.15
			162	366.15
06/03/2025	20:26:30.606	137		366.15
			137	366.15
			137	366.15
06/03/2025	20:26:08.810	1		366.45
			1	366.45
			1	366.45
06/03/2025	20:26:00.557	1		366.60
			1	366.60
			1	366.60
06/03/2025	20:25:53.764	325		366.40
			325	366.40
			325	366.40
06/03/2025	20:25:53.653	500		366.40
			500	366.40
			500	366.40
06/03/2025	20:25:52.922	675		366.40
			675	366.40
			675	366.40
06/03/2025	20:25:52.018	400		366.35
			400	366.35
			400	366.35
06/03/2025	20:25:47.990	3		366.15
			3	366.15
			3	366.15
06/03/2025	20:25:31.858	1		366.15
			1	366.15
			1	366.15
06/03/2025	20:24:58.820	15		366.50
			15	366.50
			15	366.50
06/03/2025	20:24:16.367	14		366.70
			14	366.70
			14	366.70
06/03/2025	20:24:14.918	10		366.50
			10	366.50
			10	366.50
06/03/2025	20:22:54.835	400		366.45
			400	366.45
			400	366.45
06/03/2025	20:22:21.797	3		366.55
			3	366.55
			3	366.55
06/03/2025	20:22:00.278	3		366.30
			3	366.30
			3	366.30
06/03/2025	20:21:46.221	7		366.35
			7	366.35
			7	366.35
06/03/2025	20:21:45.493	1		366.50
			1	366.50
			1	366.50
06/03/2025	20:21:28.083	11		366.30
			11	366.30
			11	366.30
06/03/2025	20:21:10.611	1		366.35
			1	366.35
			1	366.35
06/03/2025	20:21:04.842	5		366.60
			5	366.60
			5	366.60
06/03/2025	20:20:17.382	23		366.35
			23	366.35
			23	366.35
06/03/2025	20:20:02.132	190		366.45
			190	366.45
			190	366.45
06/03/2025	20:19:40.001	100		366.40
			100	366.40
			100	366.40
06/03/2025	20:19:20.654	13		366.35
			13	366.35
			13	366.35
06/03/2025	20:18:30.436	20		366.70
			20	366.70
			20	366.70
06/03/2025	20:16:36.281	10		366.85
			10	366.85
			10	366.85
06/03/2025	20:16:02.641	2		366.90
			2	366.90
			2	366.90
06/03/2025	20:16:02.025	5		366.90
			5	366.90
			5	366.90
06/03/2025	20:15:50.249	130		366.80
			130	366.80
			130	366.80
06/03/2025	20:14:54.458	1		367.05
			1	367.05
			1	367.05
06/03/2025	20:14:46.238	5		367.10
			5	367.10
			5	367.10
06/03/2025	20:14:01.828	5		367.05
			5	367.05
			5	367.05
06/03/2025	20:14:01.517	34		367.05
			34	367.05
			34	367.05
06/03/2025	20:13:44.419	5		367.10
			5	367.10
			5	367.10
06/03/2025	20:13:16.075	100		367.05
			100	367.05
			100	367.05
06/03/2025	20:13:14.483	13		366.95
			13	366.95
			13	366.95
06/03/2025	20:12:07.303	20		366.90
			6	366.90
			20	366.90
			14	366.90
06/03/2025	20:11:24.320	2		367.25
			2	367.25
			2	367.25
06/03/2025	20:10:27.263	18		367.45
			18	367.45
			18	367.45
06/03/2025	20:10:20.431	90		367.50
			90	367.50
			90	367.50
06/03/2025	20:07:57.076	20		367.30
			20	367.30
			20	367.30
06/03/2025	20:07:34.472	6		367.15
			6	367.15
			6	367.15
06/03/2025	20:06:40.740	2		367.10
			2	367.10
			2	367.10
06/03/2025	20:06:37.965	10		366.95
			10	366.95
			10	366.95
06/03/2025	20:06:34.155	3		366.85
			3	366.85
			3	366.85
06/03/2025	20:05:11.332	3		367.00
			3	367.00
			3	367.00
06/03/2025	20:04:14.785	30		366.75
			30	366.75
			30	366.75
06/03/2025	20:04:14.688	15		366.75
			15	366.75
			15	366.75
06/03/2025	20:03:57.776	30		367.00
			30	367.00
			30	367.00
06/03/2025	20:03:37.619	83		367.00
			83	367.00
			83	367.00
06/03/2025	20:03:05.189	20		367.05
			20	367.05
			20	367.05
06/03/2025	20:02:57.187	53		367.05
			53	367.05
			53	367.05
06/03/2025	20:02:49.239	8		367.05
			8	367.05
			8	367.05
06/03/2025	20:02:43.819	7		367.10
			7	367.10
			7	367.10
06/03/2025	20:01:57.338	2		367.55
			2	367.55
			2	367.55
06/03/2025	20:01:51.501	1		367.60
			1	367.60
			1	367.60
06/03/2025	19:59:49.514	3		368.00
			3	368.00
			3	368.00
06/03/2025	19:58:47.679	1		367.95
			1	367.95
			1	367.95
06/03/2025	19:58:35.750	60		367.90
			60	367.90
			60	367.90
06/03/2025	19:58:10.604	7		367.80
			7	367.80
			7	367.80
06/03/2025	19:57:28.451	30		367.95
			30	367.95
			30	367.95
06/03/2025	19:57:08.861	30		368.15
			30	368.15
			30	368.15
06/03/2025	19:55:59.679	1		368.10
			1	368.10
			1	368.10
06/03/2025	19:55:40.303	23		368.05
			23	368.05
			23	368.05
06/03/2025	19:55:23.986	1		368.25
			1	368.25
			1	368.25
06/03/2025	19:55:03.169	17		367.95
			17	367.95
			17	367.95
06/03/2025	19:54:43.896	9		368.00
			9	368.00
			9	368.00
06/03/2025	19:54:29.146	1		368.05
			1	368.05
			1	368.05
06/03/2025	19:54:21.758	480		368.05
			480	368.05
			480	368.05
06/03/2025	19:54:08.815	500		368.05
			500	368.05
			500	368.05
06/03/2025	19:53:41.992	60		368.15
			60	368.15
			60	368.15
06/03/2025	19:53:38.070	10		368.30
			10	368.30
			10	368.30
06/03/2025	19:53:06.884	10		368.35
			10	368.35
			10	368.35
06/03/2025	19:52:34.333	5		368.40
			5	368.40
			5	368.40
06/03/2025	19:52:14.913	5		368.40
			5	368.40
			5	368.40
06/03/2025	19:51:37.568	6		368.20
			6	368.20
			6	368.20
06/03/2025	19:51:27.076	1		368.40
			1	368.40
			1	368.40
06/03/2025	19:51:15.620	1		368.50
			1	368.50
			1	368.50
06/03/2025	19:51:10.597	13		368.25
			13	368.25
			13	368.25
06/03/2025	19:50:55.610	3		368.25
			3	368.25
			3	368.25
06/03/2025	19:50:50.022	20		368.15
			20	368.15
			20	368.15
06/03/2025	19:50:35.296	275		368.30
			275	368.30
			275	368.30
06/03/2025	19:50:17.697	150		368.20
			150	368.20
			150	368.20
06/03/2025	19:49:52.330	41		368.10
			41	368.10
			41	368.10
06/03/2025	19:47:35.142	15		368.55
			15	368.55
			15	368.55
06/03/2025	19:47:27.765	20		368.45
			20	368.45
			20	368.45
06/03/2025	19:47:08.084	25		368.45
			25	368.45
			25	368.45
06/03/2025	19:46:26.428	1		368.65
			1	368.65
			1	368.65
06/03/2025	19:46:23.534	14		368.50
			14	368.50
			14	368.50
06/03/2025	19:45:47.422	19		368.35
			19	368.35
			19	368.35
06/03/2025	19:45:45.060	40		368.30
			40	368.30
			40	368.30
06/03/2025	19:45:19.203	10		368.20
			10	368.20
			10	368.20
06/03/2025	19:44:27.627	8		368.10
			8	368.10
			8	368.10
06/03/2025	19:43:29.709	15		367.65
			15	367.65
			15	367.65
06/03/2025	19:42:52.201	5		367.70
			5	367.70
			5	367.70
06/03/2025	19:42:30.992	5		367.55
			5	367.55
			5	367.55
06/03/2025	19:41:33.002	102		367.30
			102	367.30
			102	367.30
06/03/2025	19:40:54.337	4		367.30
			4	367.30
			4	367.30
06/03/2025	19:40:16.413	5		367.25
			5	367.25
			5	367.25
06/03/2025	19:39:48.047	20		367.30
			20	367.30
			20	367.30
06/03/2025	19:39:47.230	2		367.50
			2	367.50
			2	367.50
06/03/2025	19:39:37.513	15		367.55
			15	367.55
			15	367.55
06/03/2025	19:38:37.854	5		367.95
			5	367.95
			5	367.95
06/03/2025	19:38:32.329	5		367.90
			5	367.90
			5	367.90
06/03/2025	19:37:41.817	40		367.90
			40	367.90
			40	367.90
06/03/2025	19:37:32.975	1		367.95
			1	367.95
			1	367.95
06/03/2025	19:37:28.832	5		367.90
			5	367.90
			5	367.90
06/03/2025	19:37:23.534	4		367.95
			4	367.95
			4	367.95
06/03/2025	19:37:23.403	10		367.95
			10	367.95
			10	367.95
06/03/2025	19:37:16.836	12		368.05
			12	368.05
			12	368.05
06/03/2025	19:37:15.919	7		368.25
			7	368.25
			7	368.25
06/03/2025	19:36:58.605	8		368.20
			8	368.20
			8	368.20
06/03/2025	19:36:35.113	1		368.45
			1	368.45
			1	368.45
06/03/2025	19:36:18.464	10		368.15
			10	368.15
			10	368.15
06/03/2025	19:35:49.654	1		368.20
			1	368.20
			1	368.20
06/03/2025	19:35:26.841	20		368.15
			20	368.15
			20	368.15
06/03/2025	19:32:24.689	10		368.60
			10	368.60
			10	368.60
06/03/2025	19:32:05.071	20		368.40
			20	368.40
			20	368.40
06/03/2025	19:30:51.101	2		368.50
			2	368.50
			2	368.50
06/03/2025	19:30:43.670	3		368.65
			3	368.65
			3	368.65
06/03/2025	19:30:40.340	3		368.30
			3	368.30
			3	368.30
06/03/2025	19:30:14.162	4		368.30
			4	368.30
			4	368.30
06/03/2025	19:29:39.689	10		368.05
			10	368.05
			10	368.05
06/03/2025	19:28:53.431	6		368.15
			6	368.15
			6	368.15
06/03/2025	19:28:10.066	10		368.25
			10	368.25
			10	368.25
06/03/2025	19:27:50.402	28		368.30
			28	368.30
			28	368.30
06/03/2025	19:27:06.085	10		368.50
			10	368.50
			10	368.50
06/03/2025	19:26:39.728	75		368.50
			75	368.50
			75	368.50
06/03/2025	19:26:38.774	121		368.50
			121	368.50
			121	368.50
06/03/2025	19:26:27.080	5		368.35
			5	368.35
			5	368.35
06/03/2025	19:25:49.989	1		368.75
			1	368.75
			1	368.75
06/03/2025	19:25:46.112	7		368.90
			7	368.90
			7	368.90
06/03/2025	19:25:21.479	60		368.75
			60	368.75
			60	368.75
06/03/2025	19:24:24.024	11		368.60
			11	368.60
			11	368.60
06/03/2025	19:23:49.683	4		368.55
			4	368.55
			4	368.55
06/03/2025	19:23:20.091	5		368.75
			5	368.75
			5	368.75
06/03/2025	19:23:05.560	40		368.60
			40	368.60
			40	368.60
06/03/2025	19:22:31.268	5		368.60
			5	368.60
			5	368.60
06/03/2025	19:22:22.370	48		368.70
			48	368.70
			48	368.70
06/03/2025	19:22:00.427	1		368.80
			1	368.80
			1	368.80
06/03/2025	19:21:54.351	1		368.70
			1	368.70
			1	368.70

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

Eutelsat Communications Bid: 6.25 / Ask: 6.35
Volume: 7 755 625
-23.83%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice