Tradegate Exchange

Microsoft Corp.

1486

1307

369.90

Date	Time	Volume	Order Volume	Price
06/03/2025	17:30:30.609	1		369.90
			1	369.90
			1	369.90
06/03/2025	17:30:18.151	110		369.95
			110	369.95
			110	369.95
06/03/2025	17:30:14.284	110		369.95
			110	369.95
			110	369.95
06/03/2025	17:29:44.137	20		369.35
			20	369.35
			20	369.35
06/03/2025	17:29:00.687	3		368.75
			3	368.75
			3	368.75
06/03/2025	17:28:56.742	38		368.80
			38	368.80
			38	368.80
06/03/2025	17:28:32.118	2		369.15
			2	369.15
			2	369.15
06/03/2025	17:28:27.554	1		369.20
			1	369.20
			1	369.20
06/03/2025	17:28:22.870	35		369.05
			35	369.05
			35	369.05
06/03/2025	17:28:18.157	400		369.15
			400	369.15
			400	369.15
06/03/2025	17:28:11.765	15		369.00
			15	369.00
			15	369.00
06/03/2025	17:27:52.124	20		369.05
			20	369.05
			20	369.05
06/03/2025	17:27:47.893	400		369.10
			400	369.10
			400	369.10
06/03/2025	17:27:16.425	8		369.15
			8	369.15
			8	369.15
06/03/2025	17:26:42.543	2		369.15
			2	369.15
			2	369.15
06/03/2025	17:25:58.417	100		369.55
			100	369.55
			100	369.55
06/03/2025	17:23:12.361	121		368.80
			121	368.80
			121	368.80
06/03/2025	17:23:01.833	400		368.80
			400	368.80
			400	368.80
06/03/2025	17:22:41.063	6		368.65
			6	368.65
			6	368.65
06/03/2025	17:22:40.293	100		368.60
			100	368.60
			100	368.60
06/03/2025	17:22:13.273	4		368.90
			4	368.90
			4	368.90
06/03/2025	17:21:54.211	20		368.80
			20	368.80
			20	368.80
06/03/2025	17:21:54.135	40		369.00
			40	369.00
			40	369.00
06/03/2025	17:21:43.368	25		369.05
			25	369.05
			25	369.05
06/03/2025	17:21:14.940	10		369.75
			10	369.75
			10	369.75
06/03/2025	17:20:56.106	24		369.50
			4	369.50
			24	369.50
			20	369.50
06/03/2025	17:20:34.194	10		369.75
			10	369.75
			10	369.75
06/03/2025	17:20:02.976	10		369.85
			10	369.85
			10	369.85
06/03/2025	17:20:00.861	10		369.85
			10	369.85
			10	369.85
06/03/2025	17:19:03.016	80		369.85
			80	369.85
			80	369.85
06/03/2025	17:18:52.168	100		370.05
			100	370.05
			100	370.05
06/03/2025	17:18:32.366	6		369.85
			6	369.85
			6	369.85
06/03/2025	17:18:05.340	2		370.20
			2	370.20
			2	370.20
06/03/2025	17:18:01.983	2		369.90
			2	369.90
			2	369.90
06/03/2025	17:17:26.954	13		370.30
			13	370.30
			13	370.30
06/03/2025	17:16:08.520	5		370.00
			5	370.00
			5	370.00
06/03/2025	17:15:54.061	3		370.00
			3	370.00
			3	370.00
06/03/2025	17:15:23.851	1		370.50
			1	370.50
			1	370.50
06/03/2025	17:14:52.762	400		370.60
			400	370.60
			400	370.60
06/03/2025	17:13:59.233	15		370.85
			15	370.85
			15	370.85
06/03/2025	17:13:42.089	25		370.75
			25	370.75
			25	370.75
06/03/2025	17:13:36.602	3		370.75
			3	370.75
			3	370.75
06/03/2025	17:13:24.765	12		371.00
			12	371.00
			12	371.00
06/03/2025	17:13:21.168	400		370.95
			400	370.95
			400	370.95
06/03/2025	17:12:34.782	10		371.05
			10	371.05
			10	371.05
06/03/2025	17:11:52.220	2		371.15
			2	371.15
			2	371.15
06/03/2025	17:11:19.393	1		371.00
			1	371.00
			1	371.00
06/03/2025	17:10:47.285	1		371.00
			1	371.00
			1	371.00
06/03/2025	17:09:56.800	1		371.10
			1	371.10
			1	371.10
06/03/2025	17:09:24.280	3		370.85
			3	370.85
			3	370.85
06/03/2025	17:09:21.631	400		370.80
			400	370.80
			400	370.80
06/03/2025	17:07:17.904	6		370.00
			6	370.00
			6	370.00
06/03/2025	17:07:13.378	10		370.10
			10	370.10
			10	370.10
06/03/2025	17:07:07.705	6		370.10
			6	370.10
			6	370.10
06/03/2025	17:07:07.414	10		369.95
			10	369.95
			5	369.95
			5	369.95
06/03/2025	17:06:33.889	8		370.35
			8	370.35
			8	370.35
06/03/2025	17:06:21.538	150		370.25
			150	370.25
			150	370.25
06/03/2025	17:06:00.323	10		370.30
			10	370.30
			10	370.30
06/03/2025	17:04:56.681	1		370.40
			1	370.40
			1	370.40
06/03/2025	17:04:35.959	12		370.35
			12	370.35
			12	370.35
06/03/2025	17:04:05.217	4		370.55
			4	370.55
			4	370.55
06/03/2025	17:03:58.690	2		370.40
			2	370.40
			2	370.40
06/03/2025	17:02:37.827	400		370.30
			400	370.30
			400	370.30
06/03/2025	17:02:10.651	9		370.25
			9	370.25
			9	370.25
06/03/2025	17:01:28.713	5		370.30
			5	370.30
			5	370.30
06/03/2025	17:00:59.019	1		370.30
			1	370.30
			1	370.30
06/03/2025	17:00:52.531	20		370.45
			20	370.45
			20	370.45
06/03/2025	17:00:25.381	1		370.35
			1	370.35
			1	370.35
06/03/2025	17:00:15.221	25		370.35
			25	370.35
			25	370.35
06/03/2025	16:59:22.887	239		369.75
			239	369.75
			239	369.75
06/03/2025	16:59:10.118	191		369.70
			191	369.70
			191	369.70
06/03/2025	16:59:06.422	191		369.70
			191	369.70
			191	369.70
06/03/2025	16:58:46.877	1		369.80
			1	369.80
			1	369.80
06/03/2025	16:58:37.524	5		369.75
			5	369.75
			5	369.75
06/03/2025	16:58:31.791	2		369.55
			2	369.55
			2	369.55
06/03/2025	16:58:12.248	1		369.60
			1	369.60
			1	369.60
06/03/2025	16:57:28.500	300		369.70
			300	369.70
			300	369.70
06/03/2025	16:53:50.335	9		370.20
			9	370.20
			9	370.20
06/03/2025	16:53:38.251	1		369.95
			1	369.95
			1	369.95
06/03/2025	16:53:37.531	424		370.15
			424	370.15
			424	370.15
06/03/2025	16:53:32.246	2		369.95
			2	369.95
			2	369.95
06/03/2025	16:52:56.202	30		370.00
			30	370.00
			30	370.00
06/03/2025	16:52:42.143	3		370.10
			3	370.10
			3	370.10
06/03/2025	16:52:05.343	1		370.05
			1	370.05
			1	370.05
06/03/2025	16:50:41.524	70		370.05
			70	370.05
			70	370.05
06/03/2025	16:50:20.664	57		370.00
			2	370.00
			57	370.00
			55	370.00
06/03/2025	16:49:43.552	5		370.45
			5	370.45
			5	370.45
06/03/2025	16:49:23.426	35		370.40
			35	370.40
			35	370.40
06/03/2025	16:47:56.014	14		370.60
			14	370.60
			14	370.60
06/03/2025	16:47:39.212	9		371.00
			9	371.00
			9	371.00
06/03/2025	16:47:37.284	20		371.00
			20	371.00
			20	371.00
06/03/2025	16:47:35.413	1		370.85
			1	370.85
			1	370.85
06/03/2025	16:47:12.097	46		370.80
			46	370.80
			46	370.80
06/03/2025	16:47:03.614	9		370.75
			9	370.75
			9	370.75
06/03/2025	16:46:19.493	100		370.75
			100	370.75
			100	370.75
06/03/2025	16:46:05.683	28		370.65
			28	370.65
			28	370.65
06/03/2025	16:45:29.304	5		370.95
			5	370.95
			5	370.95
06/03/2025	16:45:09.918	5		371.10
			5	371.10
			5	371.10
06/03/2025	16:44:57.167	6		370.95
			6	370.95
			6	370.95
06/03/2025	16:44:37.202	75		370.80
			75	370.80
			75	370.80
06/03/2025	16:43:04.168	5		371.00
			5	371.00
			5	371.00
06/03/2025	16:42:08.728	50		371.35
			50	371.35
			50	371.35
06/03/2025	16:42:01.455	400		371.20
			400	371.20
			400	371.20
06/03/2025	16:41:56.855	5		371.20
			5	371.20
			5	371.20
06/03/2025	16:41:38.145	10		371.00
			10	371.00
			10	371.00
06/03/2025	16:41:15.039	2		371.05
			2	371.05
			2	371.05
06/03/2025	16:40:59.221	7		371.10
			7	371.10
			7	371.10
06/03/2025	16:40:50.290	3		371.25
			3	371.25
			3	371.25
06/03/2025	16:40:39.093	400		371.20
			400	371.20
			400	371.20
06/03/2025	16:40:32.382	4		371.10
			4	371.10
			4	371.10
06/03/2025	16:40:18.986	10		370.90
			10	370.90
			10	370.90
06/03/2025	16:39:46.834	20		371.10
			20	371.10
			20	371.10
06/03/2025	16:39:20.782	1		370.85
			1	370.85
			1	370.85
06/03/2025	16:38:46.475	3		370.20
			3	370.20
			3	370.20
06/03/2025	16:38:27.249	3		370.25
			3	370.25
			3	370.25
06/03/2025	16:38:17.325	2		370.15
			2	370.15
			2	370.15
06/03/2025	16:38:16.793	25		370.10
			25	370.10
			25	370.10
06/03/2025	16:38:12.572	13		370.30
			13	370.30
			13	370.30
06/03/2025	16:38:05.603	10		370.35
			10	370.35
			10	370.35
06/03/2025	16:37:33.647	5		370.50
			5	370.50
			5	370.50
06/03/2025	16:37:27.078	14		370.25
			14	370.25
			14	370.25
06/03/2025	16:37:13.927	30		370.30
			30	370.30
			30	370.30
06/03/2025	16:36:46.196	1		370.50
			1	370.50
			1	370.50
06/03/2025	16:36:00.712	13		370.55
			13	370.55
			13	370.55
06/03/2025	16:33:38.482	1		370.55
			1	370.55
			1	370.55
06/03/2025	16:33:37.719	40		370.35
			40	370.35
			40	370.35
06/03/2025	16:33:29.353	15		370.65
			15	370.65
			15	370.65
06/03/2025	16:32:37.481	11		370.15
			11	370.15
			11	370.15
06/03/2025	16:32:18.522	2		370.35
			2	370.35
			2	370.35
06/03/2025	16:32:13.792	1		370.45
			1	370.45
			1	370.45
06/03/2025	16:32:13.561	4		370.20
			4	370.20
			4	370.20
06/03/2025	16:31:39.789	15		370.45
			15	370.45
			15	370.45
06/03/2025	16:31:14.855	10		370.30
			10	370.30
			10	370.30
06/03/2025	16:30:01.487	1		370.55
			1	370.55
			1	370.55
06/03/2025	16:29:35.630	20		370.50
			20	370.50
			20	370.50
06/03/2025	16:28:44.755	364		370.80
			43	370.80
			364	370.80
			48	370.80
			30	370.80
			92	370.80
			60	370.80
			30	370.80
			61	370.80
06/03/2025	16:28:34.926	61		370.80
			61	370.80
			61	370.80
06/03/2025	16:28:33.929	111		370.80
			111	370.80
			111	370.80
06/03/2025	16:28:32.868	74		370.80
			74	370.80
			74	370.80
06/03/2025	16:28:31.872	32		370.75
			32	370.75
			32	370.75
06/03/2025	16:28:30.915	98		370.75
			98	370.75
			98	370.75
06/03/2025	16:28:29.864	60		370.80
			60	370.80
			60	370.80
06/03/2025	16:28:28.801	32		370.80
			32	370.80
			32	370.80
06/03/2025	16:28:28.032	30		370.80
			30	370.80
			30	370.80
06/03/2025	16:28:14.160	80		370.50
			80	370.50
			80	370.50
06/03/2025	16:28:12.514	5		370.80
			5	370.80
			5	370.80
06/03/2025	16:26:02.956	10		371.10
			10	371.10
			2	371.10
			8	371.10
06/03/2025	16:25:48.579	36		371.00
			36	371.00
			36	371.00
06/03/2025	16:24:21.534	2		371.30
			2	371.30
			2	371.30
06/03/2025	16:24:03.628	27		371.40
			27	371.40
			27	371.40
06/03/2025	16:23:55.155	3		371.10
			3	371.10
			3	371.10
06/03/2025	16:23:55.101	1		371.25
			1	371.25
			1	371.25
06/03/2025	16:23:11.280	3		371.05
			3	371.05
			3	371.05
06/03/2025	16:22:56.157	14		370.90
			14	370.90
			14	370.90
06/03/2025	16:22:35.118	39		371.00
			39	371.00
			12	371.00
			27	371.00
06/03/2025	16:22:34.071	716		371.00
			216	371.00
			716	371.00
			500	371.00
06/03/2025	16:22:31.001	500		371.00
			317	371.00
			500	371.00
			20	371.00
			160	371.00
			3	371.00
06/03/2025	16:22:30.204	1		370.95
			1	370.95
			1	370.95
06/03/2025	16:22:07.226	3		370.60
			3	370.60
			3	370.60
06/03/2025	16:21:54.590	5		370.70
			5	370.70
			5	370.70
06/03/2025	16:21:51.340	10		370.75
			10	370.75
			10	370.75
06/03/2025	16:20:36.386	2		370.45
			2	370.45
			2	370.45
06/03/2025	16:19:51.857	4		370.35
			4	370.35
			4	370.35
06/03/2025	16:19:31.652	1		370.65
			1	370.65
			1	370.65
06/03/2025	16:18:41.505	3		370.55
			3	370.55
			3	370.55
06/03/2025	16:18:17.677	2		370.70
			2	370.70
			2	370.70
06/03/2025	16:18:06.537	65		370.15
			65	370.15
			65	370.15
06/03/2025	16:18:06.268	113		370.05
			32	370.05
			81	370.05
			113	370.05
06/03/2025	16:18:04.549	500		370.05
			500	370.05
			500	370.05
06/03/2025	16:17:50.183	500		370.00
			15	370.00
			10	370.00
			15	370.00
			1	370.00
			500	370.00
			419	370.00
			20	370.00
			20	370.00
06/03/2025	16:17:28.878	3		369.90
			3	369.90
			3	369.90
06/03/2025	16:17:05.017	20		369.70
			20	369.70
			20	369.70
06/03/2025	16:16:53.881	10		369.45
			10	369.45
			10	369.45
06/03/2025	16:15:05.211	2		369.20
			2	369.20
			2	369.20
06/03/2025	16:14:14.043	10		369.25
			10	369.25
			10	369.25
06/03/2025	16:13:34.571	30		369.15
			30	369.15
			30	369.15
06/03/2025	16:13:27.565	46		369.30
			46	369.30
			46	369.30
06/03/2025	16:12:41.971	17		369.25
			17	369.25
			17	369.25
06/03/2025	16:12:24.541	5		369.00
			5	369.00
			5	369.00
06/03/2025	16:11:52.639	10		369.15
			10	369.15
			10	369.15
06/03/2025	16:10:58.215	10		368.60
			10	368.60
			10	368.60
06/03/2025	16:10:53.510	4		368.85
			4	368.85
			4	368.85
06/03/2025	16:10:44.126	1		368.55
			1	368.55
			1	368.55
06/03/2025	16:10:43.725	1		368.75
			1	368.75
			1	368.75
06/03/2025	16:10:35.589	1		368.45
			1	368.45
			1	368.45
06/03/2025	16:10:24.784	26		368.65
			26	368.65
			26	368.65
06/03/2025	16:10:04.884	70		368.50
			70	368.50
			70	368.50
06/03/2025	16:09:59.040	4		368.80
			4	368.80
			4	368.80
06/03/2025	16:08:54.821	7		369.05
			7	369.05
			7	369.05
06/03/2025	16:08:48.129	1		368.95
			1	368.95
			1	368.95
06/03/2025	16:08:42.096	161		369.15
			161	369.15
			161	369.15
06/03/2025	16:08:23.369	1		369.20
			1	369.20
			1	369.20
06/03/2025	16:08:21.634	7		369.00
			7	369.00
			7	369.00
06/03/2025	16:08:13.907	26		368.95
			26	368.95
			26	368.95
06/03/2025	16:07:53.523	15		368.65
			15	368.65
			15	368.65
06/03/2025	16:07:15.134	5		368.30
			5	368.30
			5	368.30
06/03/2025	16:07:12.316	270		368.25
			270	368.25
			270	368.25
06/03/2025	16:06:47.600	6		368.70
			6	368.70
			6	368.70
06/03/2025	16:06:36.633	60		368.20
			60	368.20
			60	368.20
06/03/2025	16:05:17.742	95		367.70
			95	367.70
			95	367.70
06/03/2025	16:04:52.276	6		367.55
			6	367.55
			6	367.55
06/03/2025	16:04:45.393	10		367.75
			10	367.75
			10	367.75
06/03/2025	16:04:18.088	13		367.50
			13	367.50
			13	367.50
06/03/2025	16:04:00.746	30		367.45
			30	367.45
			30	367.45
06/03/2025	16:03:58.026	1		367.35
			1	367.35
			1	367.35
06/03/2025	16:03:48.932	6		367.30
			6	367.30
			6	367.30
06/03/2025	16:03:39.819	8		367.45
			8	367.45
			8	367.45
06/03/2025	16:03:10.833	13		367.40
			13	367.40
			13	367.40
06/03/2025	16:02:57.610	50		367.15
			50	367.15
			50	367.15
06/03/2025	16:02:43.057	15		367.10
			15	367.10
			15	367.10
06/03/2025	16:02:41.533	9		367.10
			9	367.10
			9	367.10
06/03/2025	16:01:36.997	1		366.75
			1	366.75
			1	366.75
06/03/2025	16:01:13.419	20		366.90
			20	366.90
			20	366.90
06/03/2025	16:01:11.958	50		366.90
			50	366.90
			50	366.90
06/03/2025	16:00:39.232	5		366.20
			5	366.20
			5	366.20
06/03/2025	16:00:05.598	1		366.40
			1	366.40
			1	366.40
06/03/2025	16:00:00.488	4		366.70
			4	366.70
			4	366.70
06/03/2025	15:59:50.026	27		366.70
			27	366.70
			27	366.70
06/03/2025	15:59:40.244	2		366.60
			2	366.60
			2	366.60
06/03/2025	15:59:12.148	3		366.45
			3	366.45
			3	366.45
06/03/2025	15:59:05.335	4		366.25
			4	366.25
			4	366.25
06/03/2025	15:58:07.906	15		366.20
			15	366.20
			15	366.20
06/03/2025	15:58:00.622	1		366.40
			1	366.40
			1	366.40
06/03/2025	15:56:47.583	10		366.60
			10	366.60
			10	366.60
06/03/2025	15:56:09.569	50		366.80
			50	366.80
			50	366.80
06/03/2025	15:56:06.906	14		366.85
			14	366.85
			14	366.85
06/03/2025	15:55:44.797	8		366.65
			8	366.65
			8	366.65
06/03/2025	15:55:39.419	1		366.90
			1	366.90
			1	366.90
06/03/2025	15:55:25.977	90		366.80
			90	366.80
			90	366.80
06/03/2025	15:55:24.831	14		366.80
			14	366.80
			14	366.80
06/03/2025	15:55:06.708	8		366.80
			8	366.80
			8	366.80
06/03/2025	15:54:52.020	1		367.00
			1	367.00
			1	367.00
06/03/2025	15:54:23.043	6		367.00
			6	367.00
			6	367.00
06/03/2025	15:54:17.391	3		367.10
			3	367.10
			3	367.10
06/03/2025	15:53:44.502	1		367.25
			1	367.25
			1	367.25
06/03/2025	15:53:22.725	60		367.10
			60	367.10
			60	367.10
06/03/2025	15:52:54.236	5		367.45
			5	367.45
			5	367.45
06/03/2025	15:52:00.157	1		367.25
			1	367.25
			1	367.25
06/03/2025	15:51:44.194	6		367.20
			6	367.20
			6	367.20
06/03/2025	15:51:41.126	1		366.95
			1	366.95
			1	366.95
06/03/2025	15:51:30.427	6		367.30
			6	367.30
			6	367.30
06/03/2025	15:51:21.442	1		367.25
			1	367.25
			1	367.25
06/03/2025	15:50:42.645	373		367.45
			373	367.45
			373	367.45
06/03/2025	15:50:30.876	15		367.20
			15	367.20
			15	367.20
06/03/2025	15:50:16.873	10		367.20
			10	367.20
			10	367.20
06/03/2025	15:49:40.449	2		366.90
			2	366.90
			2	366.90
06/03/2025	15:49:30.133	28		366.70
			28	366.70
			28	366.70
06/03/2025	15:48:50.761	1		366.95
			1	366.95
			1	366.95
06/03/2025	15:48:38.981	1		366.90
			1	366.90
			1	366.90
06/03/2025	15:48:11.665	50		366.95
			50	366.95
			50	366.95
06/03/2025	15:48:08.035	120		366.95
			120	366.95
			120	366.95
06/03/2025	15:47:37.945	100		366.90
			100	366.90
			100	366.90
06/03/2025	15:47:00.684	3		366.55
			3	366.55
			3	366.55
06/03/2025	15:46:59.313	10		366.55
			10	366.55
			10	366.55
06/03/2025	15:46:47.883	2		366.40
			2	366.40
			2	366.40
06/03/2025	15:46:37.385	1		366.75
			1	366.75
			1	366.75
06/03/2025	15:45:17.518	10		366.20
			10	366.20
			10	366.20
06/03/2025	15:45:11.260	6		366.25
			6	366.25
			6	366.25
06/03/2025	15:44:45.369	7		366.20
			7	366.20
			7	366.20
06/03/2025	15:44:45.253	39		366.20
			10	366.20
			10	366.20
			15	366.20
			39	366.20
			4	366.20
06/03/2025	15:44:45.153	4		366.20
			4	366.20
			4	366.20
06/03/2025	15:44:35.129	10		366.20
			10	366.20
			10	366.20
06/03/2025	15:44:35.025	5		366.20
			5	366.20
			5	366.20
06/03/2025	15:44:31.259	7		366.30
			7	366.30
			7	366.30
06/03/2025	15:44:31.197	1		366.30
			1	366.30
			1	366.30
06/03/2025	15:44:01.560	10		366.10
			10	366.10
			10	366.10
06/03/2025	15:43:55.233	9		366.10
			9	366.10
			9	366.10
06/03/2025	15:43:46.690	5		366.30
			5	366.30
			5	366.30
06/03/2025	15:43:45.474	6		366.30
			6	366.30
			6	366.30
06/03/2025	15:43:35.086	5		366.15
			5	366.15
			5	366.15
06/03/2025	15:43:34.349	50		366.15
			50	366.15
			50	366.15
06/03/2025	15:43:04.626	45		366.05
			45	366.05
			45	366.05
06/03/2025	15:43:03.525	18		366.65
			18	366.65
			18	366.65
06/03/2025	15:42:37.647	1		366.50
			1	366.50
			1	366.50
06/03/2025	15:42:22.612	8		366.55
			8	366.55
			8	366.55
06/03/2025	15:42:09.414	45		366.15
			45	366.15
			45	366.15
06/03/2025	15:41:22.001	10		366.70
			10	366.70
			10	366.70
06/03/2025	15:41:02.898	40		366.70
			40	366.70
			40	366.70
06/03/2025	15:40:48.305	13		367.00
			13	367.00
			13	367.00
06/03/2025	15:40:39.510	7		366.75
			7	366.75
			7	366.75
06/03/2025	15:40:38.386	1		366.90
			1	366.90
			1	366.90
06/03/2025	15:40:21.569	5		367.15
			5	367.15
			5	367.15
06/03/2025	15:39:48.302	13		367.05
			13	367.05
			13	367.05
06/03/2025	15:39:35.155	1		367.05
			1	367.05
			1	367.05
06/03/2025	15:39:21.735	10		367.30
			10	367.30
			10	367.30
06/03/2025	15:39:07.310	3		366.70
			3	366.70
			3	366.70
06/03/2025	15:38:58.197	6		366.90
			6	366.90
			6	366.90
06/03/2025	15:37:30.734	15		366.50
			15	366.50
			15	366.50
06/03/2025	15:36:52.909	3		366.90
			3	366.90
			3	366.90
06/03/2025	15:36:37.345	50		366.45
			50	366.45
			50	366.45
06/03/2025	15:36:36.858	14		366.80
			14	366.80
			14	366.80
06/03/2025	15:36:33.268	6		366.35
			6	366.35
			6	366.35
06/03/2025	15:36:11.035	1		366.55
			1	366.55
			1	366.55
06/03/2025	15:36:08.690	15		366.55
			15	366.55
			15	366.55
06/03/2025	15:35:41.975	2		366.30
			2	366.30
			2	366.30
06/03/2025	15:35:31.517	6		366.55
			6	366.55
			6	366.55
06/03/2025	15:35:10.722	6		366.60
			6	366.60
			6	366.60
06/03/2025	15:34:44.018	135		366.90
			135	366.90
			135	366.90
06/03/2025	15:34:24.914	29		366.95
			29	366.95
			29	366.95
06/03/2025	15:34:18.759	1		367.05
			1	367.05
			1	367.05
06/03/2025	15:34:14.181	10		366.50
			10	366.50
			10	366.50
06/03/2025	15:34:12.684	3		366.70
			3	366.70
			3	366.70
06/03/2025	15:34:12.283	4		367.15
			4	367.15
			4	367.15
06/03/2025	15:34:12.222	15		367.15
			15	367.15
			15	367.15
06/03/2025	15:33:47.496	6		366.65
			6	366.65
			6	366.65
06/03/2025	15:33:43.905	30		366.55
			30	366.55
			30	366.55
06/03/2025	15:33:30.902	7		366.80
			7	366.80
			7	366.80
06/03/2025	15:33:07.074	90		366.35
			90	366.35
			90	366.35
06/03/2025	15:32:57.461	1		367.00
			1	367.00
			1	367.00
06/03/2025	15:31:51.481	6		364.25
			6	364.25
			6	364.25
06/03/2025	15:31:41.515	10		364.40
			10	364.40
			10	364.40
06/03/2025	15:31:03.772	5		364.95
			5	364.95
			5	364.95
06/03/2025	15:30:53.600	6		364.50
			6	364.50
			6	364.50
06/03/2025	15:30:34.295	3		363.90
			3	363.90
			3	363.90
06/03/2025	15:30:15.023	25		363.60
			5	363.60
			13	363.60
			20	363.60
			12	363.60
06/03/2025	15:30:14.849	129		364.00
			5	364.00
			50	364.00
			14	364.00
			10	364.00
			5	364.00
			37	364.00
			15	364.00
			100	364.00
			7	364.00
			15	364.00
06/03/2025	15:27:19.043	5		365.10
			5	365.10
			5	365.10
06/03/2025	15:26:54.732	10		365.20
			10	365.20
			10	365.20
06/03/2025	15:26:26.483	3		365.70
			3	365.70
			3	365.70
06/03/2025	15:26:24.269	75		365.10
			75	365.10
			75	365.10
06/03/2025	15:25:38.933	20		365.40
			20	365.40
			20	365.40
06/03/2025	15:25:17.681	5		365.00
			5	365.00
			5	365.00

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: 6.85 / Ask: 6.995
Volume: 6 580 660
-14.75%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 17:30:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice