Microsoft Corp.

2588

2279

401.85

       

Date Time Volume Order Volume Price
31/01/2025 16:56:33.212 5   401.85
      5 401.85
      5 401.85
31/01/2025 16:55:11.985 5   401.60
      5 401.60
      5 401.60
31/01/2025 16:55:11.174 3   401.45
      3 401.45
      3 401.45
31/01/2025 16:55:03.626 8   401.55
      8 401.55
      8 401.55
31/01/2025 16:54:56.200 5   401.80
      5 401.80
      5 401.80
31/01/2025 16:54:42.038 50   401.45
      50 401.45
      50 401.45
31/01/2025 16:54:37.459 3   401.55
      3 401.55
      3 401.55
31/01/2025 16:54:26.718 23   401.50
      23 401.50
      23 401.50
31/01/2025 16:54:20.480 10   401.85
      10 401.85
      10 401.85
31/01/2025 16:54:07.021 3   401.90
      3 401.90
      3 401.90
31/01/2025 16:54:03.079 2   401.95
      2 401.95
      2 401.95
31/01/2025 16:53:40.373 1   402.00
      1 402.00
      1 402.00
31/01/2025 16:53:38.733 29   402.00
      29 402.00
      29 402.00
31/01/2025 16:53:35.539 3   402.05
      3 402.05
      3 402.05
31/01/2025 16:53:21.899 5   401.90
      5 401.90
      5 401.90
31/01/2025 16:53:12.506 10   401.90
      10 401.90
      10 401.90
31/01/2025 16:53:07.202 25   401.85
      25 401.85
      25 401.85
31/01/2025 16:52:57.637 1   401.90
      1 401.90
      1 401.90
31/01/2025 16:52:25.701 3   401.75
      3 401.75
      3 401.75
31/01/2025 16:52:23.331 12   401.75
      12 401.75
      12 401.75
31/01/2025 16:51:39.345 113   401.95
      113 401.95
      113 401.95
31/01/2025 16:51:27.905 2   401.80
      2 401.80
      2 401.80
31/01/2025 16:51:23.163 15   402.10
      15 402.10
      15 402.10
31/01/2025 16:51:05.051 2   401.90
      2 401.90
      2 401.90
31/01/2025 16:50:49.788 9   401.95
      9 401.95
      9 401.95
31/01/2025 16:50:34.164 1   402.10
      1 402.10
      1 402.10
31/01/2025 16:50:13.218 55   402.00
      55 402.00
      55 402.00
31/01/2025 16:49:41.289 1   401.75
      1 401.75
      1 401.75
31/01/2025 16:49:36.153 2   401.70
      2 401.70
      2 401.70
31/01/2025 16:48:58.934 20   401.30
      20 401.30
      20 401.30
31/01/2025 16:48:55.745 10   401.30
      10 401.30
      10 401.30
31/01/2025 16:48:44.171 2   401.25
      2 401.25
      2 401.25
31/01/2025 16:48:25.329 10   401.40
      10 401.40
      10 401.40
31/01/2025 16:48:16.626 25   401.20
      25 401.20
      25 401.20
31/01/2025 16:47:54.282 21   401.30
      21 401.30
      21 401.30
31/01/2025 16:47:53.320 4   401.20
      4 401.20
      4 401.20
31/01/2025 16:47:47.938 2   401.50
      2 401.50
      2 401.50
31/01/2025 16:47:40.940 1   401.60
      1 401.60
      1 401.60
31/01/2025 16:47:31.889 4   401.50
      4 401.50
      4 401.50
31/01/2025 16:46:42.929 50   401.50
      50 401.50
      50 401.50
31/01/2025 16:46:13.915 3   401.80
      3 401.80
      3 401.80
31/01/2025 16:45:58.657 10   401.30
      10 401.30
      4 401.30
      2 401.30
      4 401.30
31/01/2025 16:45:35.258 3   401.45
      3 401.45
      3 401.45
31/01/2025 16:45:18.084 1   401.30
      1 401.30
      1 401.30
31/01/2025 16:44:24.391 50   401.15
      50 401.15
      50 401.15
31/01/2025 16:44:17.416 50   401.10
      25 401.10
      25 401.10
      50 401.10
31/01/2025 16:44:06.189 1   401.30
      1 401.30
      1 401.30
31/01/2025 16:42:57.379 12   401.15
      12 401.15
      12 401.15
31/01/2025 16:42:43.221 50   401.05
      50 401.05
      50 401.05
31/01/2025 16:42:43.062 100   401.05
      93 401.05
      100 401.05
      4 401.05
      3 401.05
31/01/2025 16:42:35.017 500   401.10
      500 401.10
      500 401.10
31/01/2025 16:42:19.740 31   401.15
      20 401.15
      11 401.15
      31 401.15
31/01/2025 16:42:19.631 20   401.30
      20 401.30
      20 401.30
31/01/2025 16:42:11.568 100   401.50
      100 401.50
      100 401.50
31/01/2025 16:41:07.813 1   402.00
      1 402.00
      1 402.00
31/01/2025 16:40:51.268 5   402.25
      5 402.25
      5 402.25
31/01/2025 16:40:03.720 150   402.85
      150 402.85
      150 402.85
31/01/2025 16:39:18.230 20   402.55
      20 402.55
      20 402.55
31/01/2025 16:39:10.590 3   402.50
      3 402.50
      3 402.50
31/01/2025 16:39:02.597 2   402.60
      2 402.60
      2 402.60
31/01/2025 16:39:02.438 1   402.55
      1 402.55
      1 402.55
31/01/2025 16:38:26.883 1   402.50
      1 402.50
      1 402.50
31/01/2025 16:37:19.432 41   401.75
      41 401.75
      41 401.75
31/01/2025 16:37:19.087 20   401.90
      20 401.90
      20 401.90
31/01/2025 16:37:18.639 109   401.90
      109 401.90
      109 401.90
31/01/2025 16:37:06.839 7   402.05
      7 402.05
      7 402.05
31/01/2025 16:36:54.003 4   402.25
      4 402.25
      4 402.25
31/01/2025 16:36:44.899 10   402.25
      10 402.25
      10 402.25
31/01/2025 16:36:41.443 6   402.25
      6 402.25
      6 402.25
31/01/2025 16:36:08.781 85   402.20
      85 402.20
      85 402.20
31/01/2025 16:35:50.055 10   402.25
      10 402.25
      10 402.25
31/01/2025 16:35:47.694 2   402.15
      2 402.15
      2 402.15
31/01/2025 16:35:41.461 3   402.05
      3 402.05
      3 402.05
31/01/2025 16:35:32.985 2   401.90
      2 401.90
      2 401.90
31/01/2025 16:35:13.379 10   401.85
      10 401.85
      10 401.85
31/01/2025 16:35:05.362 7   401.75
      7 401.75
      7 401.75
31/01/2025 16:34:51.215 22   401.70
      22 401.70
      22 401.70
31/01/2025 16:34:36.234 15   401.85
      15 401.85
      15 401.85
31/01/2025 16:34:23.307 1   401.85
      1 401.85
      1 401.85
31/01/2025 16:34:10.151 5   401.70
      5 401.70
      5 401.70
31/01/2025 16:33:56.413 50   401.60
      50 401.60
      50 401.60
31/01/2025 16:33:47.474 100   401.85
      100 401.85
      100 401.85
31/01/2025 16:33:37.013 5   402.00
      5 402.00
      5 402.00
31/01/2025 16:33:17.644 15   402.00
      15 402.00
      15 402.00
31/01/2025 16:32:51.282 10   402.10
      10 402.10
      10 402.10
31/01/2025 16:32:48.563 12   402.05
      12 402.05
      12 402.05
31/01/2025 16:32:31.315 5   402.10
      5 402.10
      5 402.10
31/01/2025 16:32:31.230 16   402.25
      15 402.25
      1 402.25
      16 402.25
31/01/2025 16:32:03.187 500   402.25
      500 402.25
      500 402.25
31/01/2025 16:32:01.783 1   402.25
      1 402.25
      1 402.25
31/01/2025 16:31:57.157 15   402.25
      15 402.25
      15 402.25
31/01/2025 16:31:57.040 3   402.15
      3 402.15
      3 402.15
31/01/2025 16:31:48.560 15   402.25
      15 402.25
      15 402.25
31/01/2025 16:31:37.193 300   402.35
      300 402.35
      300 402.35
31/01/2025 16:31:28.983 2   402.35
      2 402.35
      2 402.35
31/01/2025 16:31:25.148 15   402.40
      15 402.40
      15 402.40
31/01/2025 16:31:24.795 50   402.40
      50 402.40
      50 402.40
31/01/2025 16:31:10.720 1   402.40
      1 402.40
      1 402.40
31/01/2025 16:31:03.155 24   402.40
      24 402.40
      24 402.40
31/01/2025 16:30:47.697 15   402.45
      15 402.45
      15 402.45
31/01/2025 16:30:22.302 7   402.45
      7 402.45
      7 402.45
31/01/2025 16:30:18.800 100   402.40
      100 402.40
      100 402.40
31/01/2025 16:29:28.096 4   402.60
      4 402.60
      4 402.60
31/01/2025 16:29:12.112 15   402.55
      15 402.55
      15 402.55
31/01/2025 16:29:10.873 4   402.65
      4 402.65
      4 402.65
31/01/2025 16:28:08.257 3   402.85
      3 402.85
      3 402.85
31/01/2025 16:27:51.404 11   402.90
      11 402.90
      11 402.90
31/01/2025 16:27:11.720 25   403.15
      25 403.15
      25 403.15
31/01/2025 16:27:09.916 3   402.95
      3 402.95
      3 402.95
31/01/2025 16:27:07.195 2   403.00
      2 403.00
      2 403.00
31/01/2025 16:27:01.158 10   402.95
      10 402.95
      10 402.95
31/01/2025 16:26:57.172 45   403.00
      20 403.00
      25 403.00
      45 403.00
31/01/2025 16:26:46.581 5   403.05
      5 403.05
      5 403.05
31/01/2025 16:26:45.041 1   403.20
      1 403.20
      1 403.20
31/01/2025 16:26:43.727 124   403.20
      124 403.20
      124 403.20
31/01/2025 16:26:43.066 65   403.05
      65 403.05
      65 403.05
31/01/2025 16:26:35.928 3   403.20
      3 403.20
      3 403.20
31/01/2025 16:26:10.350 2   403.45
      2 403.45
      2 403.45
31/01/2025 16:26:06.164 100   403.55
      100 403.55
      100 403.55
31/01/2025 16:25:37.609 2   403.45
      2 403.45
      2 403.45
31/01/2025 16:25:24.215 150   403.55
      150 403.55
      150 403.55
31/01/2025 16:25:15.704 5   403.60
      5 403.60
      5 403.60
31/01/2025 16:25:05.021 2   403.65
      2 403.65
      2 403.65
31/01/2025 16:25:03.112 24   403.65
      24 403.65
      24 403.65
31/01/2025 16:24:46.911 2   403.55
      2 403.55
      2 403.55
31/01/2025 16:24:46.289 2   403.55
      2 403.55
      2 403.55
31/01/2025 16:24:06.625 1   403.90
      1 403.90
      1 403.90
31/01/2025 16:23:57.747 10   404.00
      5 404.00
      10 404.00
      5 404.00
31/01/2025 16:23:50.491 30   404.25
      30 404.25
      30 404.25
31/01/2025 16:23:48.936 1   404.30
      1 404.30
      1 404.30
31/01/2025 16:23:47.998 1   404.25
      1 404.25
      1 404.25
31/01/2025 16:23:46.474 2   404.25
      2 404.25
      2 404.25
31/01/2025 16:23:34.020 3   404.40
      3 404.40
      3 404.40
31/01/2025 16:23:22.760 45   404.55
      45 404.55
      45 404.55
31/01/2025 16:22:56.490 4   404.95
      4 404.95
      4 404.95
31/01/2025 16:22:43.699 2   405.10
      2 405.10
      2 405.10
31/01/2025 16:22:31.628 10   405.05
      10 405.05
      10 405.05
31/01/2025 16:22:29.763 1   405.10
      1 405.10
      1 405.10
31/01/2025 16:22:08.543 20   405.15
      20 405.15
      20 405.15
31/01/2025 16:22:04.579 48   405.10
      48 405.10
      48 405.10
31/01/2025 16:21:27.154 20   404.95
      20 404.95
      20 404.95
31/01/2025 16:21:11.772 20   404.75
      20 404.75
      20 404.75
31/01/2025 16:21:00.108 2   405.00
      2 405.00
      2 405.00
31/01/2025 16:20:38.119 1   405.20
      1 405.20
      1 405.20
31/01/2025 16:20:26.406 3   405.20
      3 405.20
      3 405.20
31/01/2025 16:19:54.644 8   405.20
      8 405.20
      8 405.20
31/01/2025 16:19:42.060 5   405.30
      5 405.30
      5 405.30
31/01/2025 16:19:19.365 55   405.25
      55 405.25
      55 405.25
31/01/2025 16:18:50.890 150   405.00
      150 405.00
      150 405.00
31/01/2025 16:18:29.042 100   404.85
      100 404.85
      100 404.85
31/01/2025 16:18:16.314 4   404.95
      4 404.95
      4 404.95
31/01/2025 16:18:11.809 10   404.95
      10 404.95
      10 404.95
31/01/2025 16:17:51.352 2   404.95
      2 404.95
      2 404.95
31/01/2025 16:17:35.483 2   404.85
      2 404.85
      2 404.85
31/01/2025 16:17:17.173 6   404.90
      6 404.90
      6 404.90
31/01/2025 16:17:11.511 5   405.10
      5 405.10
      5 405.10
31/01/2025 16:17:07.496 24   405.00
      20 405.00
      24 405.00
      4 405.00
31/01/2025 16:16:54.403 15   405.05
      15 405.05
      15 405.05
31/01/2025 16:16:43.661 140   405.25
      140 405.25
      140 405.25
31/01/2025 16:16:31.832 8   405.15
      8 405.15
      8 405.15
31/01/2025 16:16:29.120 3   405.10
      3 405.10
      3 405.10
31/01/2025 16:16:10.488 3   405.05
      3 405.05
      3 405.05
31/01/2025 16:15:55.916 2   405.30
      2 405.30
      2 405.30
31/01/2025 16:15:44.770 10   405.20
      10 405.20
      10 405.20
31/01/2025 16:15:42.032 5   405.15
      5 405.15
      5 405.15
31/01/2025 16:15:40.581 1   405.15
      1 405.15
      1 405.15
31/01/2025 16:15:18.701 3   405.50
      3 405.50
      3 405.50
31/01/2025 16:15:11.540 25   405.25
      25 405.25
      25 405.25
31/01/2025 16:15:10.348 50   405.45
      50 405.45
      50 405.45
31/01/2025 16:15:08.177 5   405.45
      5 405.45
      5 405.45
31/01/2025 16:15:06.671 3   405.30
      3 405.30
      3 405.30
31/01/2025 16:15:01.486 50   405.30
      50 405.30
      50 405.30
31/01/2025 16:14:42.704 3   405.40
      3 405.40
      3 405.40
31/01/2025 16:14:12.546 2   405.40
      2 405.40
      2 405.40
31/01/2025 16:14:06.951 3   405.25
      3 405.25
      3 405.25
31/01/2025 16:13:42.132 25   405.20
      25 405.20
      25 405.20
31/01/2025 16:13:17.318 5   405.30
      5 405.30
      5 405.30
31/01/2025 16:13:05.058 5   405.05
      5 405.05
      5 405.05
31/01/2025 16:13:00.734 25   405.05
      25 405.05
      25 405.05
31/01/2025 16:13:00.036 10   405.25
      10 405.25
      10 405.25
31/01/2025 16:12:48.763 5   405.25
      5 405.25
      5 405.25
31/01/2025 16:12:31.425 1   405.30
      1 405.30
      1 405.30
31/01/2025 16:12:29.507 5   405.35
      5 405.35
      5 405.35
31/01/2025 16:12:09.289 30   405.70
      30 405.70
      30 405.70
31/01/2025 16:12:05.894 12   405.70
      12 405.70
      12 405.70
31/01/2025 16:11:49.385 3   405.60
      3 405.60
      3 405.60
31/01/2025 16:10:40.880 150   405.45
      150 405.45
      150 405.45
31/01/2025 16:10:37.229 10   405.45
      10 405.45
      10 405.45
31/01/2025 16:10:24.138 3   405.50
      3 405.50
      3 405.50
31/01/2025 16:10:19.908 1   405.45
      1 405.45
      1 405.45
31/01/2025 16:10:10.441 1   405.50
      1 405.50
      1 405.50
31/01/2025 16:10:09.051 7   405.35
      7 405.35
      7 405.35
31/01/2025 16:10:05.766 3   405.30
      3 405.30
      3 405.30
31/01/2025 16:09:55.141 2   405.35
      2 405.35
      2 405.35
31/01/2025 16:09:37.046 12   405.55
      12 405.55
      12 405.55
31/01/2025 16:09:29.801 25   405.55
      25 405.55
      25 405.55
31/01/2025 16:09:28.380 9   405.35
      9 405.35
      9 405.35
31/01/2025 16:08:49.877 5   405.45
      5 405.45
      5 405.45
31/01/2025 16:08:38.234 1   405.20
      1 405.20
      1 405.20
31/01/2025 16:08:13.196 25   405.50
      25 405.50
      25 405.50
31/01/2025 16:08:04.008 15   405.70
      15 405.70
      15 405.70
31/01/2025 16:07:28.768 1   405.80
      1 405.80
      1 405.80
31/01/2025 16:07:16.992 7   405.70
      7 405.70
      7 405.70
31/01/2025 16:07:11.990 10   405.85
      10 405.85
      10 405.85
31/01/2025 16:06:48.480 30   405.60
      30 405.60
      30 405.60
31/01/2025 16:06:34.102 15   405.55
      15 405.55
      15 405.55
31/01/2025 16:06:27.642 15   405.75
      15 405.75
      15 405.75
31/01/2025 16:06:20.329 25   405.65
      25 405.65
      25 405.65
31/01/2025 16:06:19.187 5   405.70
      5 405.70
      5 405.70
31/01/2025 16:06:17.921 7   405.55
      7 405.55
      7 405.55
31/01/2025 16:06:06.420 50   405.55
      50 405.55
      50 405.55
31/01/2025 16:05:53.447 1   405.50
      1 405.50
      1 405.50
31/01/2025 16:05:52.547 5   405.35
      5 405.35
      5 405.35
31/01/2025 16:05:47.477 225   405.25
      225 405.25
      225 405.25
31/01/2025 16:05:44.277 4   405.00
      4 405.00
      4 405.00
31/01/2025 16:05:34.922 1   404.95
      1 404.95
      1 404.95
31/01/2025 16:05:31.516 1   404.95
      1 404.95
      1 404.95
31/01/2025 16:05:29.412 28   404.80
      28 404.80
      28 404.80
31/01/2025 16:05:27.718 28   404.85
      28 404.85
      28 404.85
31/01/2025 16:05:26.469 28   404.85
      28 404.85
      28 404.85
31/01/2025 16:05:25.552 28   404.80
      28 404.80
      28 404.80
31/01/2025 16:05:24.556 45   404.80
      45 404.80
      45 404.80
31/01/2025 16:05:23.639 57   404.80
      57 404.80
      57 404.80
31/01/2025 16:05:22.950 2   404.85
      2 404.85
      2 404.85
31/01/2025 16:05:22.445 65   404.85
      65 404.85
      65 404.85
31/01/2025 16:05:21.602 28   404.75
      28 404.75
      28 404.75
31/01/2025 16:05:20.740 35   404.80
      35 404.80
      35 404.80
31/01/2025 16:05:19.497 57   404.80
      57 404.80
      57 404.80
31/01/2025 16:05:18.532 28   404.80
      28 404.80
      28 404.80
31/01/2025 16:05:17.575 28   404.85
      28 404.85
      28 404.85
31/01/2025 16:05:16.383 28   404.90
      28 404.90
      28 404.90
31/01/2025 16:05:15.666 29   404.90
      29 404.90
      29 404.90
31/01/2025 16:05:14.531 28   404.90
      28 404.90
      28 404.90
31/01/2025 16:05:13.750 22   404.90
      22 404.90
      22 404.90
31/01/2025 16:05:12.782 28   404.95
      28 404.95
      28 404.95
31/01/2025 16:05:11.861 28   404.95
      28 404.95
      28 404.95
31/01/2025 16:05:10.559 33   404.95
      33 404.95
      33 404.95
31/01/2025 16:05:09.873 45   404.95
      45 404.95
      45 404.95
31/01/2025 16:05:08.496 22   404.95
      22 404.95
      22 404.95
31/01/2025 16:05:07.553 114   404.85
      114 404.85
      114 404.85
31/01/2025 16:05:06.492 16   404.90
      16 404.90
      16 404.90
31/01/2025 16:05:05.695 34   404.90
      34 404.90
      34 404.90
31/01/2025 16:05:04.807 28   404.90
      28 404.90
      28 404.90
31/01/2025 16:05:03.541 25   404.90
      25 404.90
      25 404.90
31/01/2025 16:05:02.868 31   404.90
      31 404.90
      31 404.90
31/01/2025 16:05:01.857 28   404.90
      28 404.90
      28 404.90
31/01/2025 16:05:00.471 38   404.90
      38 404.90
      38 404.90
31/01/2025 16:04:59.512 28   404.90
      28 404.90
      28 404.90
31/01/2025 16:04:58.616 54   404.90
      54 404.90
      54 404.90
31/01/2025 16:04:54.442 55   404.80
      50 404.80
      5 404.80
      55 404.80
31/01/2025 16:04:44.555 7   404.70
      7 404.70
      7 404.70
31/01/2025 16:04:30.194 50   404.60
      50 404.60
      50 404.60
31/01/2025 16:04:22.075 5   404.55
      5 404.55
      5 404.55
31/01/2025 16:04:13.374 1   404.50
      1 404.50
      1 404.50
31/01/2025 16:03:56.769 2   404.85
      2 404.85
      2 404.85
31/01/2025 16:03:25.397 4   404.80
      4 404.80
      4 404.80
31/01/2025 16:02:58.894 1   404.80
      1 404.80
      1 404.80
31/01/2025 16:02:20.611 2   404.70
      2 404.70
      2 404.70
31/01/2025 16:02:09.479 15   404.80
      15 404.80
      15 404.80
31/01/2025 16:02:04.184 6   404.75
      6 404.75
      6 404.75
31/01/2025 16:02:01.467 4   404.80
      4 404.80
      4 404.80
31/01/2025 16:01:49.906 1   404.60
      1 404.60
      1 404.60
31/01/2025 16:01:40.827 3   404.50
      3 404.50
      3 404.50
31/01/2025 16:01:27.047 3   404.60
      3 404.60
      3 404.60
31/01/2025 16:01:16.497 15   404.60
      15 404.60
      15 404.60
31/01/2025 16:00:53.866 20   404.55
      20 404.55
      10 404.55
      10 404.55
31/01/2025 16:00:19.365 20   404.15
      20 404.15
      20 404.15
31/01/2025 16:00:09.011 1   404.30
      1 404.30
      1 404.30
31/01/2025 16:00:04.986 1   404.35
      1 404.35
      1 404.35
31/01/2025 15:59:12.079 6   403.85
      6 403.85
      6 403.85
31/01/2025 15:58:41.484 2   403.80
      2 403.80
      2 403.80
31/01/2025 15:58:38.221 3   403.75
      3 403.75
      3 403.75
31/01/2025 15:58:29.717 6   403.85
      6 403.85
      6 403.85
31/01/2025 15:58:29.162 3   403.85
      3 403.85
      3 403.85
31/01/2025 15:57:52.134 2   403.80
      2 403.80
      2 403.80
31/01/2025 15:57:36.334 6   403.70
      6 403.70
      6 403.70
31/01/2025 15:57:24.238 20   403.50
      20 403.50
      20 403.50
31/01/2025 15:56:54.825 2   403.75
      2 403.75
      2 403.75
31/01/2025 15:56:10.398 10   404.05
      10 404.05
      10 404.05
31/01/2025 15:55:58.453 1   404.20
      1 404.20
      1 404.20
31/01/2025 15:55:49.796 1   404.30
      1 404.30
      1 404.30
31/01/2025 15:55:41.044 2   404.50
      2 404.50
      2 404.50
31/01/2025 15:55:19.536 10   404.45
      10 404.45
      10 404.45
31/01/2025 15:55:11.500 10   404.50
      10 404.50
      10 404.50
31/01/2025 15:54:52.666 2   404.20
      2 404.20
      2 404.20
31/01/2025 15:54:19.671 2   403.85
      2 403.85
      2 403.85
31/01/2025 15:53:55.226 5   404.00
      5 404.00
      5 404.00
31/01/2025 15:53:22.464 50   403.70
      50 403.70
      50 403.70
31/01/2025 15:53:02.932 1   404.05
      1 404.05
      1 404.05
31/01/2025 15:52:27.888 3   404.10
      3 404.10
      3 404.10
31/01/2025 15:52:13.298 22   403.40
      22 403.40
      22 403.40
31/01/2025 15:51:49.511 1   403.25
      1 403.25
      1 403.25
31/01/2025 15:51:36.498 200   403.30
      200 403.30
      200 403.30
31/01/2025 15:51:24.711 500   403.30
      500 403.30
      500 403.30
31/01/2025 15:51:16.658 3   403.30
      3 403.30
      3 403.30
31/01/2025 15:50:51.574 1   403.25
      1 403.25
      1 403.25
31/01/2025 15:50:38.193 10   403.10
      10 403.10
      10 403.10
31/01/2025 15:49:28.757 1   404.10
      1 404.10
      1 404.10
31/01/2025 15:49:20.896 5   404.45
      5 404.45
      5 404.45
31/01/2025 15:49:20.205 40   404.45
      40 404.45
      40 404.45
31/01/2025 15:48:52.262 50   404.45
      50 404.45
      50 404.45
31/01/2025 15:48:48.839 5   404.45
      5 404.45
      5 404.45
31/01/2025 15:48:40.622 3   404.25
      3 404.25
      3 404.25
31/01/2025 15:48:39.834 10   404.25
      10 404.25
      10 404.25
31/01/2025 15:48:34.715 15   404.20
      15 404.20
      15 404.20
31/01/2025 15:48:31.539 10   404.35
      10 404.35
      10 404.35
31/01/2025 15:48:13.991 3   404.50
      3 404.50
      3 404.50
31/01/2025 15:48:12.544 1   404.30
      1 404.30
      1 404.30
31/01/2025 15:48:09.103 1   404.40
      1 404.40
      1 404.40
31/01/2025 15:48:08.451 13   404.40
      13 404.40
      13 404.40
31/01/2025 15:47:54.912 3   404.30
      3 404.30
      3 404.30
31/01/2025 15:47:49.338 10   404.30
      10 404.30
      10 404.30
31/01/2025 15:47:46.178 100   404.40
      100 404.40
      100 404.40
31/01/2025 15:46:55.241 1   403.85
      1 403.85
      1 403.85
31/01/2025 15:46:50.813 4   403.85
      4 403.85
      4 403.85
31/01/2025 15:46:35.138 1   403.55
      1 403.55
      1 403.55
31/01/2025 15:46:17.010 1   403.50
      1 403.50
      1 403.50
31/01/2025 15:46:02.875 3   403.45
      3 403.45
      3 403.45
31/01/2025 15:45:58.236 1   403.05
      1 403.05
      1 403.05
31/01/2025 15:45:42.456 50   403.05
      50 403.05
      50 403.05
31/01/2025 15:45:42.122 24   403.40
      24 403.40
      24 403.40
31/01/2025 15:45:32.337 1   403.45
      1 403.45
      1 403.45
31/01/2025 15:45:24.687 3   403.25
      3 403.25
      3 403.25
31/01/2025 15:45:15.678 8   403.50
      8 403.50
      8 403.50
31/01/2025 15:45:14.674 3   403.45
      3 403.45
      3 403.45
31/01/2025 15:44:31.751 10   402.85
      10 402.85
      10 402.85
31/01/2025 15:44:22.182 12   402.85
      12 402.85
      12 402.85
31/01/2025 15:43:45.560 2   402.55
      2 402.55
      2 402.55
31/01/2025 15:43:41.594 8   402.55
      8 402.55
      8 402.55
31/01/2025 15:43:35.527 2   402.55
      2 402.55
      2 402.55

       

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)