Tradegate Exchange

Microsoft Corp.

3223

2652

366.10

Date	Time	Volume	Order Volume	Price
04/03/2025	17:50:40.058	50		366.10
			50	366.10
			50	366.10
04/03/2025	17:50:15.243	5		366.25
			5	366.25
			5	366.25
04/03/2025	17:49:55.868	17		366.30
			17	366.30
			17	366.30
04/03/2025	17:49:42.196	50		366.00
			50	366.00
			50	366.00
04/03/2025	17:49:36.724	15		365.95
			15	365.95
			15	365.95
04/03/2025	17:49:28.481	100		365.70
			100	365.70
			100	365.70
04/03/2025	17:48:49.943	1		365.75
			1	365.75
			1	365.75
04/03/2025	17:48:49.800	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:48:19.336	5		365.95
			5	365.95
			5	365.95
04/03/2025	17:48:13.887	11		365.95
			11	365.95
			11	365.95
04/03/2025	17:48:12.361	10		366.15
			10	366.15
			7	366.15
			3	366.15
04/03/2025	17:47:28.505	6		365.65
			6	365.65
			6	365.65
04/03/2025	17:47:27.223	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:47:24.779	50		365.65
			50	365.65
			50	365.65
04/03/2025	17:47:17.227	15		365.65
			15	365.65
			15	365.65
04/03/2025	17:47:07.251	19		365.65
			19	365.65
			19	365.65
04/03/2025	17:46:47.916	10		365.95
			10	365.95
			10	365.95
04/03/2025	17:46:36.245	29		366.00
			29	366.00
			28	366.00
			1	366.00
04/03/2025	17:46:27.764	20		366.05
			20	366.05
			20	366.05
04/03/2025	17:46:25.261	10		366.20
			10	366.20
			10	366.20
04/03/2025	17:46:20.045	40		366.20
			40	366.20
			40	366.20
04/03/2025	17:45:46.804	3		366.20
			3	366.20
			3	366.20
04/03/2025	17:43:35.166	8		366.20
			8	366.20
			8	366.20
04/03/2025	17:43:19.615	10		366.20
			10	366.20
			10	366.20
04/03/2025	17:43:07.364	1		366.35
			1	366.35
			1	366.35
04/03/2025	17:43:06.281	4		366.35
			4	366.35
			4	366.35
04/03/2025	17:42:41.797	3		366.05
			3	366.05
			3	366.05
04/03/2025	17:42:30.318	1		366.25
			1	366.25
			1	366.25
04/03/2025	17:41:09.887	30		365.95
			30	365.95
			30	365.95
04/03/2025	17:40:38.290	20		366.20
			20	366.20
			20	366.20
04/03/2025	17:40:30.448	5		366.45
			5	366.45
			5	366.45
04/03/2025	17:40:27.877	10		366.05
			10	366.05
			10	366.05
04/03/2025	17:40:24.701	35		366.00
			15	366.00
			20	366.00
			35	366.00
04/03/2025	17:40:24.215	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:40:13.519	5		365.60
			5	365.60
			5	365.60
04/03/2025	17:39:52.873	1		365.95
			1	365.95
			1	365.95
04/03/2025	17:39:21.913	35		366.00
			35	366.00
			35	366.00
04/03/2025	17:39:02.289	3		365.65
			3	365.65
			3	365.65
04/03/2025	17:38:55.604	20		365.65
			20	365.65
			20	365.65
04/03/2025	17:38:15.016	2		365.85
			2	365.85
			2	365.85
04/03/2025	17:38:08.069	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:38:02.607	110		365.95
			110	365.95
			110	365.95
04/03/2025	17:38:01.060	14		365.75
			14	365.75
			14	365.75
04/03/2025	17:37:51.155	14		366.00
			14	366.00
			14	366.00
04/03/2025	17:37:41.932	100		365.95
			100	365.95
			100	365.95
04/03/2025	17:37:32.055	2		365.95
			2	365.95
			2	365.95
04/03/2025	17:37:22.372	2		365.75
			2	365.75
			2	365.75
04/03/2025	17:37:14.939	9		365.75
			9	365.75
			9	365.75
04/03/2025	17:36:58.214	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:36:32.533	8		365.85
			8	365.85
			8	365.85
04/03/2025	17:36:23.489	100		365.80
			100	365.80
			100	365.80
04/03/2025	17:36:21.813	10		365.75
			10	365.75
			10	365.75
04/03/2025	17:36:19.429	5		365.80
			5	365.80
			5	365.80
04/03/2025	17:36:14.981	20		365.55
			20	365.55
			20	365.55
04/03/2025	17:36:10.184	30		365.40
			30	365.40
			30	365.40
04/03/2025	17:36:10.021	2		365.40
			2	365.40
			2	365.40
04/03/2025	17:35:42.238	2		365.45
			2	365.45
			2	365.45
04/03/2025	17:35:36.911	10		365.40
			10	365.40
			10	365.40
04/03/2025	17:35:27.623	1		365.65
			1	365.65
			1	365.65
04/03/2025	17:35:18.425	4		365.40
			4	365.40
			4	365.40
04/03/2025	17:35:11.163	1		365.60
			1	365.60
			1	365.60
04/03/2025	17:34:53.865	8		365.55
			8	365.55
			8	365.55
04/03/2025	17:34:38.629	25		365.80
			25	365.80
			25	365.80
04/03/2025	17:33:45.403	3		365.75
			3	365.75
			3	365.75
04/03/2025	17:33:39.497	15		365.60
			15	365.60
			15	365.60
04/03/2025	17:33:27.861	10		365.65
			10	365.65
			10	365.65
04/03/2025	17:33:25.250	11		365.35
			11	365.35
			11	365.35
04/03/2025	17:33:00.312	54		365.70
			54	365.70
			54	365.70
04/03/2025	17:32:56.600	20		365.50
			20	365.50
			20	365.50
04/03/2025	17:32:36.722	6		365.75
			6	365.75
			6	365.75
04/03/2025	17:32:12.293	5		365.30
			5	365.30
			5	365.30
04/03/2025	17:31:56.171	10		365.35
			10	365.35
			10	365.35
04/03/2025	17:31:47.054	56		365.05
			56	365.05
			56	365.05
04/03/2025	17:31:41.782	25		365.00
			25	365.00
			25	365.00
04/03/2025	17:31:29.199	3		365.10
			3	365.10
			3	365.10
04/03/2025	17:31:25.383	10		365.30
			10	365.30
			10	365.30
04/03/2025	17:30:35.434	20		365.25
			20	365.25
			20	365.25
04/03/2025	17:30:08.050	20		365.15
			20	365.15
			20	365.15
04/03/2025	17:29:48.500	5		364.25
			5	364.25
			5	364.25
04/03/2025	17:29:45.339	10		364.30
			10	364.30
			10	364.30
04/03/2025	17:29:20.707	5		364.35
			5	364.35
			5	364.35
04/03/2025	17:29:20.613	14		364.50
			14	364.50
			14	364.50
04/03/2025	17:29:07.769	5		364.65
			5	364.65
			5	364.65
04/03/2025	17:29:06.992	3		364.55
			3	364.55
			3	364.55
04/03/2025	17:29:04.127	40		364.55
			40	364.55
			40	364.55
04/03/2025	17:29:03.903	1		364.60
			1	364.60
			1	364.60
04/03/2025	17:29:02.267	15		364.75
			15	364.75
			15	364.75
04/03/2025	17:28:59.440	1		364.75
			1	364.75
			1	364.75
04/03/2025	17:28:57.514	53		364.60
			53	364.60
			53	364.60
04/03/2025	17:28:27.347	5		364.70
			5	364.70
			5	364.70
04/03/2025	17:28:26.953	14		364.90
			14	364.90
			14	364.90
04/03/2025	17:28:16.024	3		364.75
			3	364.75
			3	364.75
04/03/2025	17:28:12.799	6		364.75
			6	364.75
			6	364.75
04/03/2025	17:27:50.085	9		364.85
			9	364.85
			9	364.85
04/03/2025	17:27:48.417	50		364.85
			50	364.85
			50	364.85
04/03/2025	17:27:44.011	20		364.80
			20	364.80
			20	364.80
04/03/2025	17:27:34.333	7		364.95
			7	364.95
			7	364.95
04/03/2025	17:27:34.110	10		365.05
			10	365.05
			10	365.05
04/03/2025	17:27:15.141	8		365.15
			8	365.15
			8	365.15
04/03/2025	17:26:46.663	2		365.30
			2	365.30
			2	365.30
04/03/2025	17:26:32.215	15		364.80
			15	364.80
			15	364.80
04/03/2025	17:26:25.004	30		364.70
			30	364.70
			30	364.70
04/03/2025	17:26:23.948	10		364.70
			10	364.70
			10	364.70
04/03/2025	17:26:09.387	1		364.95
			1	364.95
			1	364.95
04/03/2025	17:26:07.158	1		364.95
			1	364.95
			1	364.95
04/03/2025	17:25:53.354	10		364.80
			10	364.80
			10	364.80
04/03/2025	17:25:30.114	1		364.75
			1	364.75
			1	364.75
04/03/2025	17:25:25.945	12		364.70
			6	364.70
			6	364.70
			12	364.70
04/03/2025	17:25:23.008	2		364.70
			2	364.70
			2	364.70
04/03/2025	17:25:18.038	6		364.85
			6	364.85
			6	364.85
04/03/2025	17:25:13.801	10		364.85
			10	364.85
			10	364.85
04/03/2025	17:24:12.132	20		364.80
			20	364.80
			20	364.80
04/03/2025	17:24:09.087	5		364.80
			5	364.80
			5	364.80
04/03/2025	17:24:00.137	5		364.60
			5	364.60
			5	364.60
04/03/2025	17:23:54.714	10		364.90
			10	364.90
			10	364.90
04/03/2025	17:23:51.129	11		364.90
			11	364.90
			11	364.90
04/03/2025	17:23:35.994	33		365.00
			10	365.00
			3	365.00
			33	365.00
			7	365.00
			3	365.00
			10	365.00
04/03/2025	17:23:35.109	2		365.10
			2	365.10
			2	365.10
04/03/2025	17:23:14.229	105		365.15
			105	365.15
			105	365.15
04/03/2025	17:23:11.092	20		365.20
			20	365.20
			20	365.20
04/03/2025	17:22:45.276	150		365.05
			150	365.05
			150	365.05
04/03/2025	17:22:35.470	50		365.15
			50	365.15
			50	365.15
04/03/2025	17:22:22.614	42		365.20
			42	365.20
			42	365.20
04/03/2025	17:22:07.611	100		365.30
			100	365.30
			100	365.30
04/03/2025	17:21:48.631	3		365.40
			3	365.40
			3	365.40
04/03/2025	17:20:59.052	14		365.65
			14	365.65
			14	365.65
04/03/2025	17:20:36.722	100		365.50
			100	365.50
			100	365.50
04/03/2025	17:20:21.351	100		365.50
			100	365.50
			100	365.50
04/03/2025	17:20:09.434	71		365.10
			71	365.10
			71	365.10
04/03/2025	17:20:04.816	2		365.30
			2	365.30
			2	365.30
04/03/2025	17:19:43.775	10		365.20
			10	365.20
			10	365.20
04/03/2025	17:19:39.489	3		365.40
			3	365.40
			3	365.40
04/03/2025	17:19:36.321	3		365.20
			3	365.20
			3	365.20
04/03/2025	17:19:31.691	10		365.45
			10	365.45
			10	365.45
04/03/2025	17:18:42.235	1		365.70
			1	365.70
			1	365.70
04/03/2025	17:18:21.641	1		365.70
			1	365.70
			1	365.70
04/03/2025	17:18:14.970	20		365.55
			20	365.55
			20	365.55
04/03/2025	17:17:52.085	20		365.35
			20	365.35
			20	365.35
04/03/2025	17:17:51.993	12		365.35
			12	365.35
			12	365.35
04/03/2025	17:17:51.697	1		365.55
			1	365.55
			1	365.55
04/03/2025	17:17:51.046	6		365.35
			6	365.35
			6	365.35
04/03/2025	17:17:37.550	215		365.55
			200	365.55
			215	365.55
			15	365.55
04/03/2025	17:17:37.236	1		365.55
			1	365.55
			1	365.55
04/03/2025	17:16:55.997	20		365.60
			20	365.60
			20	365.60
04/03/2025	17:16:46.244	5		365.70
			5	365.70
			5	365.70
04/03/2025	17:16:27.341	1		365.85
			1	365.85
			1	365.85
04/03/2025	17:16:10.793	150		365.90
			150	365.90
			150	365.90
04/03/2025	17:16:09.173	10		366.05
			10	366.05
			10	366.05
04/03/2025	17:16:01.070	254		365.85
			254	365.85
			4	365.85
			250	365.85
04/03/2025	17:15:51.154	500		365.90
			500	365.90
			500	365.90
04/03/2025	17:15:50.060	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:15:48.741	6		365.90
			6	365.90
			6	365.90
04/03/2025	17:15:37.309	17		365.60
			17	365.60
			17	365.60
04/03/2025	17:15:35.817	7		365.65
			7	365.65
			7	365.65
04/03/2025	17:15:19.358	26		365.75
			26	365.75
			26	365.75
04/03/2025	17:14:57.576	4		365.75
			4	365.75
			4	365.75
04/03/2025	17:14:52.585	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:14:48.208	19		365.65
			19	365.65
			19	365.65
04/03/2025	17:14:01.697	40		365.85
			40	365.85
			40	365.85
04/03/2025	17:13:51.211	10		365.80
			10	365.80
			10	365.80
04/03/2025	17:13:28.463	14		365.75
			14	365.75
			14	365.75
04/03/2025	17:13:23.925	1		366.00
			1	366.00
			1	366.00
04/03/2025	17:13:13.906	120		366.10
			120	366.10
			120	366.10
04/03/2025	17:13:08.599	1		366.20
			1	366.20
			1	366.20
04/03/2025	17:13:04.197	2		366.15
			2	366.15
			2	366.15
04/03/2025	17:12:36.138	10		365.55
			10	365.55
			10	365.55
04/03/2025	17:12:26.377	5		365.60
			5	365.60
			5	365.60
04/03/2025	17:12:15.495	3		365.65
			3	365.65
			3	365.65
04/03/2025	17:11:50.544	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:11:34.924	10		365.65
			10	365.65
			10	365.65
04/03/2025	17:11:34.857	10		365.65
			10	365.65
			10	365.65
04/03/2025	17:11:22.177	5		365.15
			5	365.15
			5	365.15
04/03/2025	17:10:45.788	35		365.20
			35	365.20
			35	365.20
04/03/2025	17:10:41.340	6		365.30
			6	365.30
			6	365.30
04/03/2025	17:10:37.132	27		365.10
			27	365.10
			27	365.10
04/03/2025	17:10:00.380	8		365.15
			8	365.15
			8	365.15
04/03/2025	17:09:59.055	7		365.15
			7	365.15
			7	365.15
04/03/2025	17:09:37.327	10		365.25
			10	365.25
			10	365.25
04/03/2025	17:09:33.647	75		365.15
			75	365.15
			75	365.15
04/03/2025	17:09:26.319	7		365.20
			7	365.20
			7	365.20
04/03/2025	17:08:39.541	5		365.25
			5	365.25
			5	365.25
04/03/2025	17:08:14.291	100		365.45
			100	365.45
			100	365.45
04/03/2025	17:08:08.968	7		365.50
			7	365.50
			7	365.50
04/03/2025	17:07:49.133	25		365.70
			25	365.70
			25	365.70
04/03/2025	17:07:40.647	8		365.70
			8	365.70
			8	365.70
04/03/2025	17:07:39.219	6		365.90
			6	365.90
			6	365.90
04/03/2025	17:07:24.518	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:07:18.263	5		365.80
			5	365.80
			5	365.80
04/03/2025	17:07:18.188	20		365.85
			20	365.85
			20	365.85
04/03/2025	17:06:50.512	4		365.75
			4	365.75
			4	365.75
04/03/2025	17:06:41.138	10		365.55
			10	365.55
			10	365.55
04/03/2025	17:06:32.037	9		365.40
			9	365.40
			9	365.40
04/03/2025	17:06:26.947	5		365.55
			5	365.55
			5	365.55
04/03/2025	17:06:12.751	1		365.65
			1	365.65
			1	365.65
04/03/2025	17:05:30.429	5		365.85
			5	365.85
			5	365.85
04/03/2025	17:05:28.507	30		365.70
			30	365.70
			30	365.70
04/03/2025	17:05:14.372	9		365.60
			9	365.60
			9	365.60
04/03/2025	17:04:48.020	8		365.80
			8	365.80
			8	365.80
04/03/2025	17:04:45.655	150		365.80
			150	365.80
			150	365.80
04/03/2025	17:04:11.348	9		366.00
			9	366.00
			9	366.00
04/03/2025	17:03:27.176	10		365.70
			10	365.70
			10	365.70
04/03/2025	17:03:14.726	25		365.75
			25	365.75
			25	365.75
04/03/2025	17:02:29.774	1		365.40
			1	365.40
			1	365.40
04/03/2025	17:00:45.710	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:00:38.869	1		365.85
			1	365.85
			1	365.85
04/03/2025	17:00:36.900	4		365.85
			4	365.85
			4	365.85
04/03/2025	17:00:16.447	3		365.60
			3	365.60
			3	365.60
04/03/2025	16:59:58.713	10		365.85
			10	365.85
			10	365.85
04/03/2025	16:59:48.449	25		365.90
			25	365.90
			25	365.90
04/03/2025	16:59:46.482	2		365.70
			2	365.70
			2	365.70
04/03/2025	16:59:37.379	3		365.70
			3	365.70
			3	365.70
04/03/2025	16:59:20.105	10		365.95
			10	365.95
			10	365.95
04/03/2025	16:59:17.216	27		365.70
			27	365.70
			27	365.70
04/03/2025	16:58:47.958	93		365.20
			93	365.20
			93	365.20
04/03/2025	16:58:36.313	2		365.60
			2	365.60
			2	365.60
04/03/2025	16:58:23.678	2		365.30
			2	365.30
			2	365.30
04/03/2025	16:57:56.699	3		365.90
			3	365.90
			3	365.90
04/03/2025	16:57:49.177	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:57:42.518	20		365.65
			20	365.65
			20	365.65
04/03/2025	16:57:39.789	6		365.65
			6	365.65
			6	365.65
04/03/2025	16:57:28.570	3		365.80
			3	365.80
			3	365.80
04/03/2025	16:57:07.137	500		366.00
			500	366.00
			500	366.00
04/03/2025	16:57:03.269	1		366.15
			1	366.15
			1	366.15
04/03/2025	16:56:50.741	7		365.95
			7	365.95
			7	365.95
04/03/2025	16:56:40.570	50		365.60
			50	365.60
			50	365.60
04/03/2025	16:56:05.515	27		365.60
			27	365.60
			27	365.60
04/03/2025	16:55:43.382	100		365.35
			100	365.35
			100	365.35
04/03/2025	16:55:19.077	46		365.60
			46	365.60
			46	365.60
04/03/2025	16:55:07.612	11		365.30
			11	365.30
			11	365.30
04/03/2025	16:55:06.057	4		365.55
			4	365.55
			4	365.55
04/03/2025	16:55:01.181	5		365.35
			5	365.35
			5	365.35
04/03/2025	16:54:46.873	10		365.40
			5	365.40
			10	365.40
			5	365.40
04/03/2025	16:54:45.370	6		365.45
			6	365.45
			6	365.45
04/03/2025	16:54:43.484	40		365.45
			40	365.45
			40	365.45
04/03/2025	16:54:32.125	168		365.55
			168	365.55
			168	365.55
04/03/2025	16:54:14.267	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:54:08.828	1		365.65
			1	365.65
			1	365.65
04/03/2025	16:54:07.120	3		365.45
			3	365.45
			3	365.45
04/03/2025	16:54:03.896	2		365.65
			2	365.65
			2	365.65
04/03/2025	16:53:23.320	20		365.50
			20	365.50
			20	365.50
04/03/2025	16:53:05.111	3		365.95
			3	365.95
			3	365.95
04/03/2025	16:53:03.668	15		366.10
			15	366.10
			15	366.10
04/03/2025	16:53:03.304	31		365.90
			31	365.90
			31	365.90
04/03/2025	16:52:57.423	15		365.75
			15	365.75
			15	365.75
04/03/2025	16:52:55.471	6		365.90
			6	365.90
			6	365.90
04/03/2025	16:52:44.180	7		365.45
			7	365.45
			7	365.45
04/03/2025	16:52:32.019	172		365.70
			172	365.70
			172	365.70
04/03/2025	16:52:22.619	9		365.70
			9	365.70
			9	365.70
04/03/2025	16:52:12.068	6		365.25
			6	365.25
			6	365.25
04/03/2025	16:52:11.955	12		365.25
			12	365.25
			12	365.25
04/03/2025	16:52:11.829	51		365.25
			51	365.25
			51	365.25
04/03/2025	16:52:08.566	5		365.25
			5	365.25
			5	365.25
04/03/2025	16:51:36.322	30		365.30
			30	365.30
			30	365.30
04/03/2025	16:51:31.960	15		365.35
			15	365.35
			15	365.35
04/03/2025	16:50:59.963	1		365.50
			1	365.50
			1	365.50
04/03/2025	16:50:46.077	10		365.55
			10	365.55
			10	365.55
04/03/2025	16:50:20.727	10		365.70
			10	365.70
			10	365.70
04/03/2025	16:50:05.322	10		366.10
			10	366.10
			10	366.10
04/03/2025	16:49:58.746	9		365.85
			9	365.85
			9	365.85
04/03/2025	16:49:58.185	4		366.10
			4	366.10
			4	366.10
04/03/2025	16:49:56.474	1		366.10
			1	366.10
			1	366.10
04/03/2025	16:49:24.324	4		365.90
			4	365.90
			4	365.90
04/03/2025	16:49:24.060	5		365.90
			5	365.90
			5	365.90
04/03/2025	16:49:02.218	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:48:57.887	66		365.95
			66	365.95
			66	365.95
04/03/2025	16:48:50.211	9		365.75
			9	365.75
			9	365.75
04/03/2025	16:48:47.393	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:48:28.128	1		365.75
			1	365.75
			1	365.75
04/03/2025	16:48:17.119	2		365.90
			2	365.90
			2	365.90
04/03/2025	16:48:07.805	10		365.60
			10	365.60
			10	365.60
04/03/2025	16:47:46.825	4		365.25
			4	365.25
			4	365.25
04/03/2025	16:47:34.228	4		365.10
			4	365.10
			4	365.10
04/03/2025	16:47:28.673	20		365.20
			20	365.20
			20	365.20
04/03/2025	16:47:24.505	3		365.05
			3	365.05
			3	365.05
04/03/2025	16:47:23.146	2		365.15
			2	365.15
			2	365.15
04/03/2025	16:46:53.238	3		365.30
			3	365.30
			3	365.30
04/03/2025	16:46:38.175	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:46:36.550	300		365.70
			300	365.70
			300	365.70
04/03/2025	16:46:33.443	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:46:16.976	23		365.80
			23	365.80
			23	365.80
04/03/2025	16:46:16.866	11		366.10
			11	366.10
			11	366.10
04/03/2025	16:45:53.926	2		366.45
			2	366.45
			2	366.45
04/03/2025	16:45:51.351	2		366.55
			2	366.55
			2	366.55
04/03/2025	16:45:32.472	5		365.70
			5	365.70
			5	365.70
04/03/2025	16:45:14.924	15		365.50
			15	365.50
			15	365.50
04/03/2025	16:45:04.120	20		365.55
			20	365.55
			20	365.55
04/03/2025	16:44:59.142	1		365.55
			1	365.55
			1	365.55
04/03/2025	16:44:38.731	15		365.55
			15	365.55
			15	365.55
04/03/2025	16:44:38.178	14		365.55
			14	365.55
			14	365.55
04/03/2025	16:44:09.816	10		365.60
			10	365.60
			10	365.60
04/03/2025	16:44:08.250	15		365.40
			15	365.40
			15	365.40
04/03/2025	16:43:39.387	19		365.45
			19	365.45
			19	365.45
04/03/2025	16:43:34.651	10		365.45
			10	365.45
			10	365.45
04/03/2025	16:43:33.040	5		365.50
			5	365.50
			5	365.50
04/03/2025	16:43:03.848	52		365.45
			52	365.45
			52	365.45
04/03/2025	16:43:03.418	15		365.45
			15	365.45
			15	365.45
04/03/2025	16:42:37.943	80		365.25
			80	365.25
			80	365.25
04/03/2025	16:42:37.553	2		365.45
			2	365.45
			2	365.45
04/03/2025	16:42:06.963	5		365.75
			5	365.75
			5	365.75
04/03/2025	16:41:42.159	267		366.00
			267	366.00
			267	366.00
04/03/2025	16:41:25.886	24		365.85
			24	365.85
			24	365.85
04/03/2025	16:41:10.136	20		365.70
			20	365.70
			20	365.70
04/03/2025	16:40:36.182	69		365.70
			69	365.70
			69	365.70
04/03/2025	16:40:29.529	65		365.75
			65	365.75
			65	365.75
04/03/2025	16:40:01.796	3		365.20
			3	365.20
			3	365.20
04/03/2025	16:39:56.908	48		365.35
			48	365.35
			48	365.35
04/03/2025	16:39:03.482	14		365.35
			14	365.35
			14	365.35
04/03/2025	16:38:10.622	10		365.55
			10	365.55
			10	365.55
04/03/2025	16:38:03.968	5		365.30
			5	365.30
			5	365.30
04/03/2025	16:37:48.066	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:37:41.974	35		365.40
			35	365.40
			35	365.40
04/03/2025	16:37:28.598	12		365.60
			12	365.60
			12	365.60
04/03/2025	16:36:56.461	2		365.60
			2	365.60
			2	365.60
04/03/2025	16:36:55.058	5		365.60
			5	365.60
			5	365.60
04/03/2025	16:36:42.966	10		365.40
			10	365.40
			10	365.40
04/03/2025	16:36:42.393	1		365.65
			1	365.65
			1	365.65
04/03/2025	16:36:40.690	5		365.60
			5	365.60
			5	365.60
04/03/2025	16:36:37.347	20		365.65
			20	365.65
			20	365.65
04/03/2025	16:36:31.984	2		365.65
			2	365.65
			2	365.65
04/03/2025	16:36:28.640	34		365.70
			34	365.70
			34	365.70
04/03/2025	16:36:22.549	10		365.65
			10	365.65
			10	365.65
04/03/2025	16:36:19.560	2		365.70
			2	365.70
			2	365.70
04/03/2025	16:36:15.228	2		365.80
			2	365.80
			2	365.80
04/03/2025	16:36:05.803	125		365.85
			125	365.85
			125	365.85
04/03/2025	16:35:59.959	500		366.00
			500	366.00
			500	366.00
04/03/2025	16:35:35.692	210		366.30
			186	366.30
			210	366.30
			24	366.30
04/03/2025	16:35:31.750	500		366.15
			500	366.15
			500	366.15
04/03/2025	16:35:09.653	20		365.90
			20	365.90
			20	365.90
04/03/2025	16:35:01.770	1		365.80
			1	365.80
			1	365.80
04/03/2025	16:34:47.026	1		365.70
			1	365.70
			1	365.70

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

Rheinmetall AG

Bid: 1 126.50
Ask: 1 128.00
Volume: 205 290
-4.49%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 17:50:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice