Tradegate Exchange

Microsoft Corp.

1479

1359

323.15

Date	Time	Volume	Order Volume	Price
17/04/2025	21:59:01.112	10		323.15
			10	323.15
			10	323.15
17/04/2025	21:58:40.152	2		323.00
			2	323.00
			2	323.00
17/04/2025	21:57:30.307	1		323.15
			1	323.15
			1	323.15
17/04/2025	21:57:17.009	60		323.10
			60	323.10
			60	323.10
17/04/2025	21:57:06.162	13		323.15
			13	323.15
			13	323.15
17/04/2025	21:54:09.613	10		322.95
			10	322.95
			10	322.95
17/04/2025	21:53:30.875	2		322.75
			2	322.75
			2	322.75
17/04/2025	21:53:14.291	3		322.95
			3	322.95
			3	322.95
17/04/2025	21:53:13.235	1		322.95
			1	322.95
			1	322.95
17/04/2025	21:53:10.926	73		323.00
			73	323.00
			12	323.00
			3	323.00
			3	323.00
			45	323.00
			10	323.00
17/04/2025	21:51:24.968	3		323.05
			3	323.05
			3	323.05
17/04/2025	21:50:24.634	3		323.10
			3	323.10
			3	323.10
17/04/2025	21:50:18.306	10		323.15
			10	323.15
			10	323.15
17/04/2025	21:50:16.785	15		323.15
			15	323.15
			15	323.15
17/04/2025	21:50:08.501	150		323.30
			150	323.30
			150	323.30
17/04/2025	21:47:54.973	2		323.65
			2	323.65
			2	323.65
17/04/2025	21:46:23.792	3		323.85
			3	323.85
			3	323.85
17/04/2025	21:45:48.467	3		324.00
			3	324.00
			3	324.00
17/04/2025	21:45:16.254	100		324.20
			100	324.20
			100	324.20
17/04/2025	21:43:21.158	19		324.05
			19	324.05
			19	324.05
17/04/2025	21:41:20.380	10		323.90
			10	323.90
			10	323.90
17/04/2025	21:41:12.772	4		323.85
			4	323.85
			4	323.85
17/04/2025	21:41:10.325	2		323.90
			2	323.90
			2	323.90
17/04/2025	21:39:54.328	1		324.40
			1	324.40
			1	324.40
17/04/2025	21:39:42.154	5		324.45
			5	324.45
			5	324.45
17/04/2025	21:38:08.893	15		324.00
			15	324.00
			15	324.00
17/04/2025	21:37:02.034	11		324.20
			11	324.20
			11	324.20
17/04/2025	21:36:15.370	5		324.10
			5	324.10
			5	324.10
17/04/2025	21:36:09.351	1		324.10
			1	324.10
			1	324.10
17/04/2025	21:35:14.204	40		324.00
			40	324.00
			40	324.00
17/04/2025	21:33:49.443	2		324.00
			2	324.00
			2	324.00
17/04/2025	21:33:27.154	9		324.10
			9	324.10
			9	324.10
17/04/2025	21:33:01.067	10		324.00
			10	324.00
			10	324.00
17/04/2025	21:29:05.043	10		324.25
			10	324.25
			10	324.25
17/04/2025	21:28:22.312	3		324.40
			3	324.40
			3	324.40
17/04/2025	21:27:55.556	16		324.00
			16	324.00
			16	324.00
17/04/2025	21:24:41.671	20		323.75
			20	323.75
			20	323.75
17/04/2025	21:24:27.298	5		324.00
			5	324.00
			5	324.00
17/04/2025	21:22:20.498	3		323.55
			3	323.55
			3	323.55
17/04/2025	21:21:15.636	2		323.70
			2	323.70
			2	323.70
17/04/2025	21:21:13.654	10		323.70
			10	323.70
			10	323.70
17/04/2025	21:20:01.338	10		323.95
			10	323.95
			10	323.95
17/04/2025	21:19:26.028	5		323.95
			5	323.95
			5	323.95
17/04/2025	21:17:45.397	1		323.85
			1	323.85
			1	323.85
17/04/2025	21:17:32.490	50		323.70
			50	323.70
			47	323.70
			3	323.70
17/04/2025	21:16:58.871	4		323.85
			4	323.85
			4	323.85
17/04/2025	21:14:31.238	27		324.00
			5	324.00
			20	324.00
			27	324.00
			2	324.00
17/04/2025	21:12:36.968	10		324.20
			10	324.20
			10	324.20
17/04/2025	21:11:32.441	4		324.60
			4	324.60
			4	324.60
17/04/2025	21:11:17.917	5		324.60
			5	324.60
			5	324.60
17/04/2025	21:09:11.785	20		324.70
			20	324.70
			20	324.70
17/04/2025	21:04:47.984	5		324.80
			5	324.80
			5	324.80
17/04/2025	21:02:42.875	4		324.80
			4	324.80
			4	324.80
17/04/2025	21:02:10.210	10		324.60
			10	324.60
			10	324.60
17/04/2025	21:01:39.212	2		324.90
			2	324.90
			2	324.90
17/04/2025	21:01:38.949	10		324.80
			10	324.80
			10	324.80
17/04/2025	21:01:38.823	7		324.80
			7	324.80
			7	324.80
17/04/2025	21:00:02.386	3		324.90
			3	324.90
			3	324.90
17/04/2025	20:59:32.898	1		325.00
			1	325.00
			1	325.00
17/04/2025	20:59:29.638	125		325.00
			125	325.00
			15	325.00
			1	325.00
			10	325.00
			5	325.00
			50	325.00
			31	325.00
			13	325.00
17/04/2025	20:59:19.108	13		325.15
			13	325.15
			13	325.15
17/04/2025	20:58:56.230	1		325.20
			1	325.20
			1	325.20
17/04/2025	20:58:38.919	1		325.20
			1	325.20
			1	325.20
17/04/2025	20:58:02.690	1		325.25
			1	325.25
			1	325.25
17/04/2025	20:57:36.569	2		325.25
			2	325.25
			2	325.25
17/04/2025	20:57:22.337	1		325.15
			1	325.15
			1	325.15
17/04/2025	20:57:14.367	6		325.15
			6	325.15
			6	325.15
17/04/2025	20:57:10.166	3		325.05
			2	325.05
			1	325.05
			3	325.05
17/04/2025	20:56:55.494	3		325.25
			3	325.25
			3	325.25
17/04/2025	20:56:22.215	17		325.30
			17	325.30
			17	325.30
17/04/2025	20:56:18.849	5		325.40
			5	325.40
			5	325.40
17/04/2025	20:56:17.530	2		325.40
			2	325.40
			2	325.40
17/04/2025	20:55:40.141	2		325.40
			2	325.40
			2	325.40
17/04/2025	20:54:10.298	1		325.65
			1	325.65
			1	325.65
17/04/2025	20:54:03.714	1		325.45
			1	325.45
			1	325.45
17/04/2025	20:52:31.416	1		325.50
			1	325.50
			1	325.50
17/04/2025	20:51:56.947	7		325.35
			7	325.35
			7	325.35
17/04/2025	20:51:04.011	4		325.20
			4	325.20
			4	325.20
17/04/2025	20:50:21.362	6		325.20
			6	325.20
			6	325.20
17/04/2025	20:50:16.264	10		325.25
			10	325.25
			10	325.25
17/04/2025	20:50:07.667	40		325.40
			40	325.40
			40	325.40
17/04/2025	20:50:05.238	5		325.50
			5	325.50
			5	325.50
17/04/2025	20:49:02.313	1		326.00
			1	326.00
			1	326.00
17/04/2025	20:48:39.567	1		325.90
			1	325.90
			1	325.90
17/04/2025	20:46:35.844	15		325.75
			15	325.75
			15	325.75
17/04/2025	20:46:35.114	100		326.00
			100	326.00
			100	326.00
17/04/2025	20:46:34.417	9		326.30
			9	326.30
			9	326.30
17/04/2025	20:46:26.689	20		326.45
			20	326.45
			20	326.45
17/04/2025	20:44:56.988	3		326.40
			3	326.40
			3	326.40
17/04/2025	20:42:06.135	1		326.30
			1	326.30
			1	326.30
17/04/2025	20:40:08.614	60		326.40
			60	326.40
			60	326.40
17/04/2025	20:37:27.563	1		326.05
			1	326.05
			1	326.05
17/04/2025	20:36:04.677	31		326.30
			31	326.30
			31	326.30
17/04/2025	20:35:52.289	3		326.20
			3	326.20
			3	326.20
17/04/2025	20:35:39.165	6		326.05
			6	326.05
			6	326.05
17/04/2025	20:35:11.950	5		325.90
			5	325.90
			5	325.90
17/04/2025	20:34:28.189	5		326.30
			5	326.30
			5	326.30
17/04/2025	20:33:32.966	2		326.55
			2	326.55
			2	326.55
17/04/2025	20:30:44.403	1		326.55
			1	326.55
			1	326.55
17/04/2025	20:29:37.416	200		326.40
			200	326.40
			200	326.40
17/04/2025	20:26:00.264	5		327.05
			5	327.05
			5	327.05
17/04/2025	20:24:48.342	23		327.15
			23	327.15
			23	327.15
17/04/2025	20:24:35.338	1		327.10
			1	327.10
			1	327.10
17/04/2025	20:18:28.982	3		326.75
			3	326.75
			3	326.75
17/04/2025	20:17:21.272	3		326.60
			3	326.60
			3	326.60
17/04/2025	20:15:41.259	30		326.55
			30	326.55
			30	326.55
17/04/2025	20:15:21.711	27		326.85
			27	326.85
			27	326.85
17/04/2025	20:13:03.627	5		327.25
			5	327.25
			5	327.25
17/04/2025	20:12:47.662	21		327.35
			21	327.35
			21	327.35
17/04/2025	20:09:01.620	1		327.50
			1	327.50
			1	327.50
17/04/2025	20:08:42.154	10		327.35
			10	327.35
			10	327.35
17/04/2025	20:08:40.749	6		327.35
			6	327.35
			6	327.35
17/04/2025	20:07:50.670	5		327.30
			5	327.30
			5	327.30
17/04/2025	20:07:44.997	2		327.30
			2	327.30
			2	327.30
17/04/2025	20:07:29.282	2		327.35
			2	327.35
			2	327.35
17/04/2025	20:07:18.956	117		327.50
			5	327.50
			110	327.50
			2	327.50
			117	327.50
17/04/2025	20:05:38.934	500		327.50
			500	327.50
			500	327.50
17/04/2025	20:05:16.966	31		327.25
			31	327.25
			31	327.25
17/04/2025	20:03:15.656	1		326.90
			1	326.90
			1	326.90
17/04/2025	20:01:55.484	8		327.00
			8	327.00
			8	327.00
17/04/2025	20:00:38.766	6		326.70
			6	326.70
			6	326.70
17/04/2025	19:59:56.017	3		327.00
			3	327.00
			3	327.00
17/04/2025	19:59:25.764	4		326.85
			4	326.85
			4	326.85
17/04/2025	19:59:05.788	4		326.85
			4	326.85
			4	326.85
17/04/2025	19:58:11.292	6		327.15
			6	327.15
			6	327.15
17/04/2025	19:57:28.641	1		327.25
			1	327.25
			1	327.25
17/04/2025	19:57:03.846	15		327.35
			15	327.35
			15	327.35
17/04/2025	19:56:35.830	12		327.25
			12	327.25
			12	327.25
17/04/2025	19:54:59.356	15		327.30
			15	327.30
			15	327.30
17/04/2025	19:52:53.957	10		327.60
			10	327.60
			10	327.60
17/04/2025	19:52:37.017	500		327.45
			500	327.45
			500	327.45
17/04/2025	19:52:27.928	10		327.60
			10	327.60
			10	327.60
17/04/2025	19:51:56.780	1		327.30
			1	327.30
			1	327.30
17/04/2025	19:47:36.946	70		327.70
			70	327.70
			70	327.70
17/04/2025	19:44:37.396	5		326.70
			5	326.70
			5	326.70
17/04/2025	19:41:59.472	10		326.65
			10	326.65
			10	326.65
17/04/2025	19:41:28.039	10		327.00
			10	327.00
			10	327.00
17/04/2025	19:40:49.426	13		327.05
			13	327.05
			13	327.05
17/04/2025	19:38:18.368	30		327.20
			30	327.20
			30	327.20
17/04/2025	19:34:37.239	22		327.05
			22	327.05
			22	327.05
17/04/2025	19:33:24.113	5		326.60
			5	326.60
			5	326.60
17/04/2025	19:32:25.062	8		326.70
			8	326.70
			8	326.70
17/04/2025	19:29:01.368	3		326.80
			3	326.80
			3	326.80
17/04/2025	19:28:18.299	15		326.85
			15	326.85
			15	326.85
17/04/2025	19:28:10.715	9		326.80
			9	326.80
			9	326.80
17/04/2025	19:27:43.391	30		326.75
			30	326.75
			30	326.75
17/04/2025	19:27:25.271	15		326.50
			15	326.50
			15	326.50
17/04/2025	19:26:51.722	12		326.75
			12	326.75
			12	326.75
17/04/2025	19:26:22.313	5		326.65
			5	326.65
			5	326.65
17/04/2025	19:25:33.711	5		326.90
			5	326.90
			5	326.90
17/04/2025	19:24:44.108	10		326.80
			10	326.80
			10	326.80
17/04/2025	19:22:05.260	3		326.70
			3	326.70
			3	326.70
17/04/2025	19:21:32.236	7		326.60
			7	326.60
			7	326.60
17/04/2025	19:17:58.886	1		326.55
			1	326.55
			1	326.55
17/04/2025	19:17:43.923	30		326.85
			30	326.85
			30	326.85
17/04/2025	19:16:26.819	77		326.90
			77	326.90
			77	326.90
17/04/2025	19:15:31.348	3		327.15
			3	327.15
			3	327.15
17/04/2025	19:14:54.817	20		327.05
			20	327.05
			20	327.05
17/04/2025	19:12:40.091	4		327.20
			4	327.20
			4	327.20
17/04/2025	19:11:24.815	3		327.30
			3	327.30
			3	327.30
17/04/2025	19:10:02.029	3		327.50
			3	327.50
			3	327.50
17/04/2025	19:07:21.490	1		327.05
			1	327.05
			1	327.05
17/04/2025	19:06:33.178	4		327.15
			4	327.15
			4	327.15
17/04/2025	19:05:27.941	1		327.40
			1	327.40
			1	327.40
17/04/2025	19:04:44.098	5		327.15
			5	327.15
			5	327.15
17/04/2025	19:04:34.529	2		327.40
			2	327.40
			2	327.40
17/04/2025	19:03:55.495	7		327.15
			7	327.15
			7	327.15
17/04/2025	19:02:55.470	10		327.65
			10	327.65
			10	327.65
17/04/2025	19:02:26.616	15		327.70
			15	327.70
			15	327.70
17/04/2025	19:01:42.550	13		327.65
			13	327.65
			13	327.65
17/04/2025	19:01:26.186	4		327.60
			4	327.60
			4	327.60
17/04/2025	18:58:23.091	1		327.30
			1	327.30
			1	327.30
17/04/2025	18:57:42.395	4		327.40
			4	327.40
			4	327.40
17/04/2025	18:56:11.691	3		327.55
			3	327.55
			3	327.55
17/04/2025	18:56:07.557	60		327.35
			60	327.35
			60	327.35
17/04/2025	18:55:57.477	2		327.20
			2	327.20
			2	327.20
17/04/2025	18:54:56.677	3		327.20
			3	327.20
			3	327.20
17/04/2025	18:54:35.758	1		327.30
			1	327.30
			1	327.30
17/04/2025	18:54:34.942	1		327.30
			1	327.30
			1	327.30
17/04/2025	18:53:57.732	5		327.00
			5	327.00
			5	327.00
17/04/2025	18:52:35.364	100		326.50
			100	326.50
			100	326.50
17/04/2025	18:52:35.292	9		326.45
			9	326.45
			9	326.45
17/04/2025	18:49:14.750	60		325.80
			60	325.80
			60	325.80
17/04/2025	18:49:05.520	100		325.90
			100	325.90
			100	325.90
17/04/2025	18:46:08.933	10		325.85
			10	325.85
			10	325.85
17/04/2025	18:45:54.518	10		325.75
			10	325.75
			1	325.75
			9	325.75
17/04/2025	18:44:41.789	1		325.80
			1	325.80
			1	325.80
17/04/2025	18:44:30.999	12		325.65
			12	325.65
			12	325.65
17/04/2025	18:44:19.207	20		325.95
			20	325.95
			20	325.95
17/04/2025	18:44:16.580	5		325.80
			5	325.80
			5	325.80
17/04/2025	18:44:04.288	30		326.00
			30	326.00
			30	326.00
17/04/2025	18:43:28.854	3		326.10
			3	326.10
			3	326.10
17/04/2025	18:43:21.686	1		326.30
			1	326.30
			1	326.30
17/04/2025	18:43:02.817	1		326.40
			1	326.40
			1	326.40
17/04/2025	18:40:44.299	42		326.85
			42	326.85
			42	326.85
17/04/2025	18:40:21.132	20		327.20
			20	327.20
			20	327.20
17/04/2025	18:37:59.300	1		327.45
			1	327.45
			1	327.45
17/04/2025	18:37:49.206	2		327.45
			2	327.45
			2	327.45
17/04/2025	18:37:47.417	2		327.45
			2	327.45
			2	327.45
17/04/2025	18:37:04.029	1		327.60
			1	327.60
			1	327.60
17/04/2025	18:35:53.332	16		328.10
			16	328.10
			16	328.10
17/04/2025	18:35:51.372	10		328.00
			10	328.00
			10	328.00
17/04/2025	18:35:31.329	1		327.85
			1	327.85
			1	327.85
17/04/2025	18:32:41.371	6		327.30
			6	327.30
			6	327.30
17/04/2025	18:32:02.810	10		327.45
			10	327.45
			10	327.45
17/04/2025	18:31:22.706	4		327.30
			4	327.30
			4	327.30
17/04/2025	18:29:00.633	1		327.65
			1	327.65
			1	327.65
17/04/2025	18:28:23.058	15		327.45
			15	327.45
			15	327.45
17/04/2025	18:27:36.668	10		327.65
			10	327.65
			10	327.65
17/04/2025	18:27:21.914	7		327.65
			7	327.65
			7	327.65
17/04/2025	18:27:16.048	6		327.65
			6	327.65
			6	327.65
17/04/2025	18:27:06.354	1		327.70
			1	327.70
			1	327.70
17/04/2025	18:25:51.653	96		327.20
			96	327.20
			96	327.20
17/04/2025	18:25:39.718	5		327.25
			5	327.25
			5	327.25
17/04/2025	18:25:24.637	4		327.30
			4	327.30
			4	327.30
17/04/2025	18:23:32.466	8		327.30
			8	327.30
			8	327.30
17/04/2025	18:22:54.562	2		327.30
			2	327.30
			2	327.30
17/04/2025	18:21:11.650	13		327.25
			13	327.25
			13	327.25
17/04/2025	18:20:14.330	17		327.40
			17	327.40
			17	327.40
17/04/2025	18:19:19.632	2		327.75
			2	327.75
			2	327.75
17/04/2025	18:18:55.376	11		327.15
			11	327.15
			11	327.15
17/04/2025	18:18:38.031	10		327.20
			10	327.20
			10	327.20
17/04/2025	18:16:40.232	8		327.45
			8	327.45
			8	327.45
17/04/2025	18:14:05.269	30		326.80
			26	326.80
			4	326.80
			30	326.80
17/04/2025	18:13:03.000	8		326.60
			8	326.60
			8	326.60
17/04/2025	18:11:52.628	12		327.50
			12	327.50
			12	327.50
17/04/2025	18:11:24.283	23		327.30
			23	327.30
			23	327.30
17/04/2025	18:11:08.654	2		327.40
			2	327.40
			2	327.40
17/04/2025	18:10:31.521	11		327.50
			11	327.50
			11	327.50
17/04/2025	18:10:22.503	9		327.45
			9	327.45
			9	327.45
17/04/2025	18:10:03.506	1		327.50
			1	327.50
			1	327.50
17/04/2025	18:08:47.760	60		327.55
			60	327.55
			60	327.55
17/04/2025	18:07:50.753	1		327.35
			1	327.35
			1	327.35
17/04/2025	18:05:45.073	2		327.35
			2	327.35
			2	327.35
17/04/2025	18:05:42.550	20		327.05
			20	327.05
			20	327.05
17/04/2025	18:05:06.006	2		326.00
			2	326.00
			2	326.00
17/04/2025	18:04:54.551	141		326.15
			141	326.15
			141	326.15
17/04/2025	18:04:31.948	100		326.45
			100	326.45
			100	326.45
17/04/2025	18:03:50.240	500		326.45
			500	326.45
			500	326.45
17/04/2025	18:03:40.341	1		326.50
			1	326.50
			1	326.50
17/04/2025	18:01:20.243	10		326.75
			10	326.75
			10	326.75
17/04/2025	18:01:12.572	3		326.45
			3	326.45
			3	326.45
17/04/2025	18:00:32.090	1		326.70
			1	326.70
			1	326.70
17/04/2025	18:00:19.963	2		326.70
			2	326.70
			2	326.70
17/04/2025	18:00:18.702	1		326.70
			1	326.70
			1	326.70
17/04/2025	18:00:12.906	29		326.50
			29	326.50
			29	326.50
17/04/2025	18:00:01.709	16		326.45
			16	326.45
			16	326.45
17/04/2025	17:59:51.023	1		326.55
			1	326.55
			1	326.55
17/04/2025	17:57:23.942	25		326.75
			25	326.75
			25	326.75
17/04/2025	17:55:04.939	8		326.40
			8	326.40
			8	326.40
17/04/2025	17:54:08.792	45		326.20
			45	326.20
			45	326.20
17/04/2025	17:52:21.664	5		326.85
			5	326.85
			5	326.85
17/04/2025	17:51:58.781	3		326.40
			3	326.40
			3	326.40
17/04/2025	17:51:19.295	4		326.25
			4	326.25
			4	326.25
17/04/2025	17:49:28.703	3		326.20
			3	326.20
			3	326.20
17/04/2025	17:48:21.937	1		326.45
			1	326.45
			1	326.45
17/04/2025	17:48:01.918	10		326.50
			10	326.50
			10	326.50
17/04/2025	17:47:36.204	3		326.35
			3	326.35
			3	326.35
17/04/2025	17:47:04.459	17		326.15
			17	326.15
			17	326.15
17/04/2025	17:46:44.168	50		325.90
			29	325.90
			50	325.90
			10	325.90
			5	325.90
			6	325.90
17/04/2025	17:46:03.585	4		326.15
			4	326.15
			4	326.15
17/04/2025	17:45:38.247	10		326.30
			10	326.30
			10	326.30
17/04/2025	17:44:43.223	11		326.20
			11	326.20
			11	326.20
17/04/2025	17:44:18.992	30		326.25
			30	326.25
			30	326.25
17/04/2025	17:42:20.599	4		326.55
			4	326.55
			4	326.55
17/04/2025	17:41:08.719	16		326.90
			16	326.90
			16	326.90
17/04/2025	17:40:29.198	2		327.00
			2	327.00
			2	327.00
17/04/2025	17:39:19.045	14		326.90
			14	326.90
			14	326.90
17/04/2025	17:39:07.970	1		326.45
			1	326.45
			1	326.45
17/04/2025	17:38:04.903	30		327.05
			30	327.05
			30	327.05
17/04/2025	17:36:49.279	15		326.45
			15	326.45
			15	326.45
17/04/2025	17:36:30.726	1		326.20
			1	326.20
			1	326.20
17/04/2025	17:35:22.024	10		326.15
			10	326.15
			10	326.15
17/04/2025	17:33:11.925	5		326.45
			5	326.45
			5	326.45
17/04/2025	17:33:08.531	15		326.30
			15	326.30
			15	326.30
17/04/2025	17:32:50.653	15		326.30
			15	326.30
			15	326.30
17/04/2025	17:32:50.526	3		326.30
			3	326.30
			3	326.30
17/04/2025	17:32:16.833	5		326.45
			5	326.45
			5	326.45
17/04/2025	17:31:39.952	2		326.10
			2	326.10
			2	326.10
17/04/2025	17:31:20.674	2		326.20
			2	326.20
			2	326.20
17/04/2025	17:29:17.684	1		325.80
			1	325.80
			1	325.80
17/04/2025	17:28:06.892	7		326.10
			7	326.10
			7	326.10
17/04/2025	17:27:39.029	10		326.00
			10	326.00
			10	326.00
17/04/2025	17:27:31.935	3		326.25
			3	326.25
			3	326.25
17/04/2025	17:27:13.150	3		326.30
			3	326.30
			3	326.30
17/04/2025	17:26:32.409	15		326.35
			15	326.35
			15	326.35
17/04/2025	17:26:25.163	40		326.40
			40	326.40
			40	326.40
17/04/2025	17:26:03.340	8		326.50
			8	326.50
			8	326.50
17/04/2025	17:24:49.139	16		326.65
			16	326.65
			16	326.65
17/04/2025	17:24:28.481	1		326.70
			1	326.70
			1	326.70
17/04/2025	17:23:41.743	3		326.65
			3	326.65
			3	326.65
17/04/2025	17:22:48.958	1		326.80
			1	326.80
			1	326.80
17/04/2025	17:22:42.888	15		326.80
			15	326.80
			15	326.80
17/04/2025	17:22:31.839	5		326.70
			5	326.70
			5	326.70
17/04/2025	17:22:22.876	1		326.75
			1	326.75
			1	326.75
17/04/2025	17:21:45.695	5		326.75
			5	326.75
			5	326.75
17/04/2025	17:20:24.878	10		327.35
			10	327.35
			10	327.35
17/04/2025	17:19:12.761	500		327.75
			500	327.75
			500	327.75
17/04/2025	17:18:48.970	3		327.90
			3	327.90
			3	327.90
17/04/2025	17:18:24.179	100		327.50
			100	327.50
			100	327.50
17/04/2025	17:18:20.248	153		327.45
			153	327.45
			153	327.45
17/04/2025	17:18:19.721	8		327.45
			8	327.45
			8	327.45
17/04/2025	17:16:43.898	3		326.85
			3	326.85
			3	326.85
17/04/2025	17:16:41.407	5		326.90
			5	326.90
			5	326.90
17/04/2025	17:16:34.061	7		326.85
			7	326.85
			7	326.85
17/04/2025	17:16:00.784	15		327.00
			15	327.00
			15	327.00
17/04/2025	17:15:28.680	1		327.20
			1	327.20
			1	327.20
17/04/2025	17:15:17.423	2		327.25
			2	327.25
			2	327.25
17/04/2025	17:13:54.971	5		327.10
			5	327.10
			5	327.10
17/04/2025	17:13:25.032	10		327.15
			10	327.15
			10	327.15
17/04/2025	17:10:47.138	50		327.25
			50	327.25
			50	327.25
17/04/2025	17:09:34.776	8		327.10
			8	327.10
			8	327.10
17/04/2025	17:08:42.496	40		327.10
			40	327.10
			40	327.10
17/04/2025	17:07:32.017	10		327.45
			10	327.45
			10	327.45
17/04/2025	17:06:01.022	2		325.85
			2	325.85
			2	325.85
17/04/2025	17:04:03.171	69		325.40
			69	325.40
			69	325.40
17/04/2025	17:04:02.524	32		325.45
			32	325.45
			32	325.45
17/04/2025	17:02:07.791	4		325.55
			4	325.55
			4	325.55
17/04/2025	17:01:08.103	32		326.00
			32	326.00
			32	326.00
17/04/2025	17:00:56.521	10		325.95
			10	325.95
			10	325.95
17/04/2025	17:00:31.884	60		325.80
			60	325.80
			60	325.80
17/04/2025	17:00:21.653	30		326.00
			30	326.00
			30	326.00
17/04/2025	17:00:08.931	30		326.00
			30	326.00
			30	326.00
17/04/2025	16:59:11.759	6		326.00
			6	326.00
			6	326.00
17/04/2025	16:58:11.031	41		326.10
			41	326.10
			41	326.10
17/04/2025	16:57:42.124	10		326.05
			10	326.05
			10	326.05
17/04/2025	16:56:57.092	4		325.95
			4	325.95
			4	325.95

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice