Microsoft Corp.

124

96

417.45

Date Time Volume Order Volume Price
16/01/2025 08:51:47.385 25   417.45
      25 417.45
      25 417.45
16/01/2025 08:51:22.431 25   418.15
      25 418.15
      25 418.15
16/01/2025 08:51:14.040 2   418.15
      2 418.15
      2 418.15
16/01/2025 08:51:02.936 10   418.45
      10 418.45
      10 418.45
16/01/2025 08:49:52.391 4   417.55
      4 417.55
      4 417.55
16/01/2025 08:48:47.759 50   418.00
      50 418.00
      50 418.00
16/01/2025 08:48:43.067 274   417.95
      274 417.95
      274 417.95
16/01/2025 08:48:39.944 274   417.90
      274 417.90
      274 417.90
16/01/2025 08:48:37.938 5   418.15
      5 418.15
      5 418.15
16/01/2025 08:48:32.398 75   418.65
      75 418.65
      75 418.65
16/01/2025 08:48:21.508 40   418.20
      40 418.20
      40 418.20
16/01/2025 08:48:17.174 120   418.15
      120 418.15
      120 418.15
16/01/2025 08:48:15.190 72   418.00
      1 418.00
      72 418.00
      6 418.00
      65 418.00
16/01/2025 08:48:10.943 50   417.90
      50 417.90
      50 417.90
16/01/2025 08:48:05.905 100   417.85
      25 417.85
      75 417.85
      100 417.85
16/01/2025 08:48:01.427 100   417.80
      100 417.80
      100 417.80
16/01/2025 08:47:59.240 100   417.75
      100 417.75
      100 417.75
16/01/2025 08:47:44.610 11   417.75
      11 417.75
      11 417.75
16/01/2025 08:47:09.757 2   417.75
      2 417.75
      2 417.75
16/01/2025 08:47:04.114 6   417.80
      6 417.80
      6 417.80
16/01/2025 08:46:57.293 120   417.75
      120 417.75
      120 417.75
16/01/2025 08:46:55.747 120   417.75
      120 417.75
      120 417.75
16/01/2025 08:46:44.805 146   417.05
      46 417.05
      146 417.05
      100 417.05
16/01/2025 08:46:23.569 146   416.95
      146 416.95
      146 416.95
16/01/2025 08:45:14.042 20   416.00
      20 416.00
      20 416.00
16/01/2025 08:44:32.038 146   416.95
      146 416.95
      146 416.95
16/01/2025 08:44:29.292 60   416.95
      60 416.95
      60 416.95
16/01/2025 08:42:37.524 5   416.95
      5 416.95
      5 416.95
16/01/2025 08:41:34.470 30   416.00
      30 416.00
      30 416.00
16/01/2025 08:41:11.318 1   416.95
      1 416.95
      1 416.95
16/01/2025 08:38:21.166 32   416.95
      32 416.95
      32 416.95
16/01/2025 08:36:30.594 1   416.95
      1 416.95
      1 416.95
16/01/2025 08:36:16.266 200   416.70
      200 416.70
      200 416.70
16/01/2025 08:36:13.813 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:35:51.214 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:35:33.432 6   416.65
      6 416.65
      6 416.65
16/01/2025 08:35:28.869 12   416.65
      12 416.65
      12 416.65
16/01/2025 08:35:28.612 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:35:23.892 91   416.65
      91 416.65
      91 416.65
16/01/2025 08:35:20.980 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:35:04.414 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:34:48.737 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:34:29.053 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:34:14.423 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:33:56.814 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:33:56.446 1   415.50
      1 415.50
      1 415.50
16/01/2025 08:33:33.200 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:33:21.556 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:32:58.970 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:32:41.396 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:32:18.793 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:31:54.170 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:31:40.521 32   416.65
      32 416.65
      32 416.65
16/01/2025 08:31:36.872 3   416.65
      3 416.65
      3 416.65
16/01/2025 08:29:09.934 7   415.50
      7 415.50
      7 415.50
16/01/2025 08:28:17.413 134   416.00
      105 416.00
      134 416.00
      29 416.00
16/01/2025 08:27:56.495 134   415.95
      134 415.95
      134 415.95
16/01/2025 08:27:36.126 602   415.70
      602 415.70
      602 415.70
16/01/2025 08:27:24.413 300   415.65
      300 415.65
      300 415.65
16/01/2025 08:26:54.029 10   415.60
      10 415.60
      10 415.60
16/01/2025 08:26:46.749 32   415.55
      32 415.55
      32 415.55
16/01/2025 08:22:51.408 10   415.65
      10 415.65
      10 415.65
16/01/2025 08:22:43.250 1   415.65
      1 415.65
      1 415.65
16/01/2025 08:21:19.316 5   415.65
      5 415.65
      5 415.65
16/01/2025 08:21:12.743 30   415.15
      30 415.15
      30 415.15
16/01/2025 08:19:35.392 13   415.65
      13 415.65
      13 415.65
16/01/2025 08:18:11.861 200   415.45
      200 415.45
      200 415.45
16/01/2025 08:18:05.699 119   415.40
      119 415.40
      119 415.40
16/01/2025 08:17:00.564 1   415.15
      1 415.15
      1 415.15
16/01/2025 08:15:47.889 200   415.40
      200 415.40
      200 415.40
16/01/2025 08:13:05.203 5   415.00
      5 415.00
      5 415.00
16/01/2025 08:12:27.733 23   415.40
      23 415.40
      23 415.40
16/01/2025 08:10:46.943 100   415.40
      100 415.40
      100 415.40
16/01/2025 08:10:45.742 5   415.00
      5 415.00
      5 415.00
16/01/2025 08:10:23.599 5   415.40
      5 415.40
      5 415.40
16/01/2025 08:09:55.383 10   415.40
      10 415.40
      10 415.40
16/01/2025 08:09:07.472 3   415.40
      3 415.40
      3 415.40
16/01/2025 08:08:38.550 10   415.40
      10 415.40
      10 415.40
16/01/2025 08:08:06.846 2   415.00
      2 415.00
      2 415.00
16/01/2025 08:06:40.023 20   415.40
      20 415.40
      20 415.40
16/01/2025 08:05:56.248 3   415.05
      3 415.05
      3 415.05
16/01/2025 08:05:40.029 1   415.40
      1 415.40
      1 415.40
16/01/2025 08:05:29.862 1   415.40
      1 415.40
      1 415.40
16/01/2025 08:05:23.130 2   415.40
      2 415.40
      2 415.40
16/01/2025 08:04:17.681 1   415.05
      1 415.05
      1 415.05
16/01/2025 08:04:11.217 1   415.05
      1 415.05
      1 415.05
16/01/2025 08:04:07.287 3   415.65
      3 415.65
      3 415.65
16/01/2025 08:03:17.700 30   415.00
      3 415.00
      20 415.00
      30 415.00
      1 415.00
      3 415.00
      3 415.00
16/01/2025 08:03:11.846 10   415.95
      10 415.95
      10 415.95
16/01/2025 08:02:52.192 287   416.00
      240 416.00
      7 416.00
      287 416.00
      40 416.00
16/01/2025 08:01:00.554 300   415.85
      300 415.85
      300 415.85
16/01/2025 08:00:48.719 2   415.70
      2 415.70
      2 415.70
16/01/2025 08:00:38.167 32   415.95
      32 415.95
      32 415.95
16/01/2025 08:00:26.415 2   415.75
      2 415.75
      2 415.75
16/01/2025 08:00:12.818 52   415.95
      52 415.95
      52 415.95
16/01/2025 08:00:00.744 54   415.90
      10 415.90
      4 415.90
      1 415.90
      2 415.90
      7 415.90
      5 415.90
      12 415.90
      7 415.90
      9 415.90
      6 415.90
      3 415.90
      2 415.90
      1 415.90
      2 415.90
      2 415.90
      8 415.90
      10 415.90
      7 415.90
      5 415.90
      5 415.90
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)