Tradegate Exchange

Microsoft Corp.

3878

3097

340.35

Date	Time	Volume	Order Volume	Price
03/04/2025	20:18:13.576	15		340.35
			15	340.35
			15	340.35
03/04/2025	20:18:12.966	42		340.35
			42	340.35
			42	340.35
03/04/2025	20:17:29.007	25		340.60
			25	340.60
			25	340.60
03/04/2025	20:17:22.816	15		340.80
			15	340.80
			15	340.80
03/04/2025	20:17:15.616	10		340.75
			10	340.75
			10	340.75
03/04/2025	20:16:47.424	2		340.75
			2	340.75
			2	340.75
03/04/2025	20:16:34.811	3		340.80
			3	340.80
			3	340.80
03/04/2025	20:16:30.401	2		340.70
			2	340.70
			2	340.70
03/04/2025	20:15:16.877	3		341.05
			3	341.05
			3	341.05
03/04/2025	20:15:01.798	4		341.05
			4	341.05
			4	341.05
03/04/2025	20:13:39.188	12		341.15
			12	341.15
			12	341.15
03/04/2025	20:13:06.798	25		341.05
			25	341.05
			25	341.05
03/04/2025	20:12:52.521	4		341.15
			4	341.15
			4	341.15
03/04/2025	20:12:42.117	16		341.40
			16	341.40
			16	341.40
03/04/2025	20:12:40.188	100		341.40
			100	341.40
			100	341.40
03/04/2025	20:12:26.375	5		341.50
			5	341.50
			5	341.50
03/04/2025	20:12:19.892	10		341.55
			10	341.55
			10	341.55
03/04/2025	20:11:57.885	2		341.60
			2	341.60
			2	341.60
03/04/2025	20:11:39.906	58		341.60
			58	341.60
			58	341.60
03/04/2025	20:11:26.541	50		341.50
			50	341.50
			50	341.50
03/04/2025	20:11:12.077	3		341.45
			3	341.45
			3	341.45
03/04/2025	20:11:04.367	6		341.65
			6	341.65
			6	341.65
03/04/2025	20:11:02.654	3		341.50
			3	341.50
			3	341.50
03/04/2025	20:10:54.275	2		341.60
			2	341.60
			2	341.60
03/04/2025	20:10:48.828	1		341.65
			1	341.65
			1	341.65
03/04/2025	20:10:24.787	3		341.65
			3	341.65
			3	341.65
03/04/2025	20:10:11.545	5		341.65
			5	341.65
			5	341.65
03/04/2025	20:10:03.395	20		341.50
			20	341.50
			20	341.50
03/04/2025	20:08:54.944	2		341.40
			2	341.40
			2	341.40
03/04/2025	20:08:35.787	4		341.40
			4	341.40
			4	341.40
03/04/2025	20:08:31.265	5		341.35
			5	341.35
			5	341.35
03/04/2025	20:07:49.966	1		341.70
			1	341.70
			1	341.70
03/04/2025	20:06:34.341	20		341.45
			20	341.45
			20	341.45
03/04/2025	20:06:04.210	2		341.55
			2	341.55
			2	341.55
03/04/2025	20:05:00.052	146		341.60
			146	341.60
			146	341.60
03/04/2025	20:04:57.693	4		341.45
			4	341.45
			4	341.45
03/04/2025	20:04:53.146	2		341.45
			2	341.45
			2	341.45
03/04/2025	20:04:28.902	10		341.55
			10	341.55
			10	341.55
03/04/2025	20:04:03.528	10		341.55
			10	341.55
			10	341.55
03/04/2025	20:03:29.747	3		341.60
			3	341.60
			3	341.60
03/04/2025	20:03:19.872	15		341.75
			15	341.75
			15	341.75
03/04/2025	20:02:52.863	15		341.55
			15	341.55
			15	341.55
03/04/2025	20:02:43.153	15		341.50
			15	341.50
			15	341.50
03/04/2025	20:02:33.738	70		341.70
			70	341.70
			70	341.70
03/04/2025	20:01:47.550	4		341.70
			4	341.70
			4	341.70
03/04/2025	20:01:41.285	1		341.75
			1	341.75
			1	341.75
03/04/2025	20:01:20.066	3		341.65
			3	341.65
			3	341.65
03/04/2025	20:00:44.958	5		341.60
			5	341.60
			5	341.60
03/04/2025	20:00:42.305	50		341.60
			50	341.60
			50	341.60
03/04/2025	19:59:33.253	1		341.25
			1	341.25
			1	341.25
03/04/2025	19:58:58.689	5		341.50
			5	341.50
			5	341.50
03/04/2025	19:57:09.228	9		341.65
			9	341.65
			9	341.65
03/04/2025	19:56:49.489	6		341.25
			6	341.25
			6	341.25
03/04/2025	19:56:06.526	9		341.15
			9	341.15
			9	341.15
03/04/2025	19:55:26.706	6		341.40
			6	341.40
			6	341.40
03/04/2025	19:54:45.072	4		341.55
			4	341.55
			4	341.55
03/04/2025	19:53:31.295	12		341.35
			12	341.35
			12	341.35
03/04/2025	19:53:21.876	3		341.45
			3	341.45
			3	341.45
03/04/2025	19:52:08.334	250		341.35
			250	341.35
			250	341.35
03/04/2025	19:52:02.802	1		341.35
			1	341.35
			1	341.35
03/04/2025	19:51:34.181	2		341.35
			2	341.35
			2	341.35
03/04/2025	19:49:56.055	5		341.65
			5	341.65
			5	341.65
03/04/2025	19:49:11.764	20		341.80
			20	341.80
			20	341.80
03/04/2025	19:48:56.936	5		341.65
			5	341.65
			5	341.65
03/04/2025	19:48:54.765	19		341.65
			19	341.65
			19	341.65
03/04/2025	19:48:36.957	35		341.55
			35	341.55
			35	341.55
03/04/2025	19:48:33.324	50		341.80
			50	341.80
			50	341.80
03/04/2025	19:48:13.354	15		341.75
			15	341.75
			15	341.75
03/04/2025	19:47:22.234	3		342.05
			3	342.05
			3	342.05
03/04/2025	19:47:21.420	1		342.00
			1	342.00
			1	342.00
03/04/2025	19:47:11.057	2		342.15
			2	342.15
			2	342.15
03/04/2025	19:47:07.427	3		342.20
			3	342.20
			3	342.20
03/04/2025	19:46:57.357	12		342.20
			12	342.20
			12	342.20
03/04/2025	19:46:03.553	6		342.10
			6	342.10
			6	342.10
03/04/2025	19:45:04.526	20		341.80
			20	341.80
			20	341.80
03/04/2025	19:44:36.681	5		341.80
			5	341.80
			5	341.80
03/04/2025	19:43:55.345	6		341.70
			6	341.70
			6	341.70
03/04/2025	19:43:45.145	10		341.60
			10	341.60
			10	341.60
03/04/2025	19:43:31.381	2		341.55
			2	341.55
			2	341.55
03/04/2025	19:43:25.889	11		341.40
			11	341.40
			11	341.40
03/04/2025	19:42:40.525	5		341.45
			5	341.45
			5	341.45
03/04/2025	19:42:02.797	2		341.55
			2	341.55
			2	341.55
03/04/2025	19:41:22.082	13		341.15
			13	341.15
			13	341.15
03/04/2025	19:40:40.361	3		341.25
			3	341.25
			3	341.25
03/04/2025	19:40:24.850	9		341.60
			9	341.60
			9	341.60
03/04/2025	19:40:13.365	3		341.45
			3	341.45
			3	341.45
03/04/2025	19:40:05.031	8		341.40
			8	341.40
			8	341.40
03/04/2025	19:39:43.102	8		341.45
			8	341.45
			8	341.45
03/04/2025	19:38:14.328	10		341.25
			10	341.25
			10	341.25
03/04/2025	19:37:36.999	13		341.05
			13	341.05
			13	341.05
03/04/2025	19:37:23.148	1		340.95
			1	340.95
			1	340.95
03/04/2025	19:37:22.107	50		340.95
			50	340.95
			50	340.95
03/04/2025	19:37:04.402	3		341.00
			3	341.00
			3	341.00
03/04/2025	19:36:28.696	4		340.90
			4	340.90
			4	340.90
03/04/2025	19:36:22.285	9		341.15
			9	341.15
			9	341.15
03/04/2025	19:35:33.949	50		341.00
			50	341.00
			50	341.00
03/04/2025	19:35:12.141	1		341.25
			1	341.25
			1	341.25
03/04/2025	19:35:02.063	3		340.90
			3	340.90
			3	340.90
03/04/2025	19:33:55.361	20		340.45
			20	340.45
			20	340.45
03/04/2025	19:33:08.877	2		340.50
			2	340.50
			2	340.50
03/04/2025	19:32:37.111	32		340.30
			32	340.30
			32	340.30
03/04/2025	19:31:55.565	5		340.50
			5	340.50
			5	340.50
03/04/2025	19:30:40.559	18		340.70
			18	340.70
			18	340.70
03/04/2025	19:30:01.938	5		340.75
			5	340.75
			5	340.75
03/04/2025	19:29:30.661	15		340.75
			15	340.75
			15	340.75
03/04/2025	19:29:23.193	3		340.80
			3	340.80
			3	340.80
03/04/2025	19:29:19.664	15		340.75
			15	340.75
			15	340.75
03/04/2025	19:29:17.783	30		340.90
			30	340.90
			30	340.90
03/04/2025	19:29:12.524	3		340.75
			1	340.75
			3	340.75
			2	340.75
03/04/2025	19:29:12.088	3		340.90
			3	340.90
			3	340.90
03/04/2025	19:29:10.135	3		340.85
			3	340.85
			3	340.85
03/04/2025	19:28:43.335	1		340.90
			1	340.90
			1	340.90
03/04/2025	19:28:41.368	2		340.90
			2	340.90
			2	340.90
03/04/2025	19:28:31.000	14		340.75
			14	340.75
			14	340.75
03/04/2025	19:28:06.611	10		340.95
			10	340.95
			10	340.95
03/04/2025	19:27:42.125	6		340.75
			6	340.75
			6	340.75
03/04/2025	19:27:26.544	6		340.95
			6	340.95
			6	340.95
03/04/2025	19:27:24.378	50		340.75
			50	340.75
			50	340.75
03/04/2025	19:27:03.546	5		340.85
			5	340.85
			5	340.85
03/04/2025	19:26:57.664	15		340.80
			15	340.80
			15	340.80
03/04/2025	19:26:27.647	4		340.95
			4	340.95
			4	340.95
03/04/2025	19:26:24.796	4		341.10
			4	341.10
			4	341.10
03/04/2025	19:26:23.448	3		340.95
			3	340.95
			3	340.95
03/04/2025	19:26:08.208	20		341.10
			20	341.10
			20	341.10
03/04/2025	19:24:38.577	24		340.75
			24	340.75
			24	340.75
03/04/2025	19:24:37.985	20		340.85
			20	340.85
			20	340.85
03/04/2025	19:24:12.495	1		340.90
			1	340.90
			1	340.90
03/04/2025	19:23:38.425	3		340.75
			3	340.75
			3	340.75
03/04/2025	19:23:37.445	1		340.75
			1	340.75
			1	340.75
03/04/2025	19:23:20.587	3		340.70
			3	340.70
			3	340.70
03/04/2025	19:23:20.519	3		340.70
			3	340.70
			3	340.70
03/04/2025	19:23:12.231	2		340.70
			2	340.70
			2	340.70
03/04/2025	19:22:23.861	7		340.85
			7	340.85
			7	340.85
03/04/2025	19:22:01.141	1		341.00
			1	341.00
			1	341.00
03/04/2025	19:21:57.382	1		341.10
			1	341.10
			1	341.10
03/04/2025	19:21:12.412	1		341.35
			1	341.35
			1	341.35
03/04/2025	19:21:10.170	30		341.15
			30	341.15
			30	341.15
03/04/2025	19:20:46.229	1		341.25
			1	341.25
			1	341.25
03/04/2025	19:20:19.182	1		341.60
			1	341.60
			1	341.60
03/04/2025	19:19:34.450	35		341.20
			35	341.20
			35	341.20
03/04/2025	19:19:23.486	6		341.20
			6	341.20
			6	341.20
03/04/2025	19:19:13.567	30		341.40
			30	341.40
			30	341.40
03/04/2025	19:19:03.898	50		341.30
			50	341.30
			50	341.30
03/04/2025	19:18:28.999	10		341.40
			10	341.40
			10	341.40
03/04/2025	19:18:09.520	20		341.55
			20	341.55
			20	341.55
03/04/2025	19:17:55.541	5		341.50
			5	341.50
			5	341.50
03/04/2025	19:17:17.025	2		341.70
			2	341.70
			2	341.70
03/04/2025	19:17:16.959	10		341.70
			10	341.70
			10	341.70
03/04/2025	19:16:13.459	30		342.00
			30	342.00
			30	342.00
03/04/2025	19:15:40.419	6		341.90
			6	341.90
			6	341.90
03/04/2025	19:15:13.939	305		342.00
			5	342.00
			305	342.00
			300	342.00
03/04/2025	19:14:53.666	244		341.95
			244	341.95
			244	341.95
03/04/2025	19:14:03.549	2		342.05
			2	342.05
			2	342.05
03/04/2025	19:13:20.133	20		342.10
			20	342.10
			20	342.10
03/04/2025	19:12:41.966	5		342.10
			5	342.10
			5	342.10
03/04/2025	19:12:33.401	3		342.30
			3	342.30
			3	342.30
03/04/2025	19:12:20.794	3		342.25
			3	342.25
			3	342.25
03/04/2025	19:11:52.958	3		342.15
			3	342.15
			3	342.15
03/04/2025	19:11:23.464	24		341.85
			24	341.85
			24	341.85
03/04/2025	19:11:09.191	29		341.75
			29	341.75
			29	341.75
03/04/2025	19:11:03.372	6		341.55
			6	341.55
			6	341.55
03/04/2025	19:10:55.265	2		341.75
			2	341.75
			2	341.75
03/04/2025	19:10:15.414	3		341.75
			3	341.75
			3	341.75
03/04/2025	19:09:37.324	15		341.80
			15	341.80
			15	341.80
03/04/2025	19:08:22.979	16		341.95
			16	341.95
			16	341.95
03/04/2025	19:07:34.554	10		341.95
			10	341.95
			10	341.95
03/04/2025	19:07:24.288	73		342.00
			73	342.00
			20	342.00
			53	342.00
03/04/2025	19:07:20.594	8		342.15
			8	342.15
			8	342.15
03/04/2025	19:06:07.032	20		341.25
			20	341.25
			20	341.25
03/04/2025	19:05:30.926	7		341.45
			7	341.45
			7	341.45
03/04/2025	19:04:56.745	169		341.50
			169	341.50
			169	341.50
03/04/2025	19:04:43.740	5		341.65
			5	341.65
			5	341.65
03/04/2025	19:04:12.983	1		341.50
			1	341.50
			1	341.50
03/04/2025	19:04:02.058	6		341.40
			6	341.40
			6	341.40
03/04/2025	19:04:00.267	4		341.40
			4	341.40
			4	341.40
03/04/2025	19:03:59.686	7		341.25
			7	341.25
			7	341.25
03/04/2025	19:03:46.750	99		341.40
			99	341.40
			99	341.40
03/04/2025	19:02:32.020	5		341.35
			5	341.35
			5	341.35
03/04/2025	19:02:27.508	90		341.35
			90	341.35
			90	341.35
03/04/2025	19:01:54.112	6		341.15
			6	341.15
			6	341.15
03/04/2025	19:01:27.255	20		341.40
			20	341.40
			20	341.40
03/04/2025	19:01:02.448	400		341.40
			400	341.40
			400	341.40
03/04/2025	19:01:02.293	30		341.30
			30	341.30
			30	341.30
03/04/2025	19:00:54.508	6		341.25
			6	341.25
			6	341.25
03/04/2025	19:00:00.332	400		341.00
			400	341.00
			400	341.00
03/04/2025	18:59:20.666	400		340.75
			400	340.75
			400	340.75
03/04/2025	18:59:18.619	200		340.55
			200	340.55
			200	340.55
03/04/2025	18:59:18.570	10		340.70
			10	340.70
			10	340.70
03/04/2025	18:59:05.444	10		340.75
			10	340.75
			10	340.75
03/04/2025	18:58:40.384	30		340.90
			30	340.90
			30	340.90
03/04/2025	18:58:25.327	2		341.00
			2	341.00
			2	341.00
03/04/2025	18:57:49.328	10		340.95
			10	340.95
			10	340.95
03/04/2025	18:57:22.858	1		341.20
			1	341.20
			1	341.20
03/04/2025	18:56:53.990	6		341.05
			6	341.05
			6	341.05
03/04/2025	18:56:28.775	6		341.00
			6	341.00
			6	341.00
03/04/2025	18:56:21.393	27		340.75
			27	340.75
			27	340.75
03/04/2025	18:55:43.529	15		341.00
			15	341.00
			15	341.00
03/04/2025	18:54:48.370	3		341.15
			3	341.15
			3	341.15
03/04/2025	18:54:29.002	117		341.20
			117	341.20
			117	341.20
03/04/2025	18:54:01.581	10		341.25
			10	341.25
			10	341.25
03/04/2025	18:52:06.020	6		341.55
			6	341.55
			6	341.55
03/04/2025	18:52:03.428	60		341.55
			60	341.55
			60	341.55
03/04/2025	18:51:59.083	100		341.30
			100	341.30
			100	341.30
03/04/2025	18:51:53.822	2		341.50
			2	341.50
			2	341.50
03/04/2025	18:51:15.120	9		341.25
			9	341.25
			9	341.25
03/04/2025	18:51:12.056	3		341.20
			3	341.20
			3	341.20
03/04/2025	18:51:05.951	2		341.40
			2	341.40
			2	341.40
03/04/2025	18:50:55.258	14		341.40
			14	341.40
			14	341.40
03/04/2025	18:50:52.632	1		341.40
			1	341.40
			1	341.40
03/04/2025	18:50:34.303	5		341.65
			5	341.65
			5	341.65
03/04/2025	18:50:20.884	10		341.75
			10	341.75
			10	341.75
03/04/2025	18:49:58.132	8		341.80
			8	341.80
			8	341.80
03/04/2025	18:49:17.315	5		341.75
			5	341.75
			5	341.75
03/04/2025	18:48:23.940	6		341.30
			6	341.30
			6	341.30
03/04/2025	18:48:22.331	62		341.20
			62	341.20
			62	341.20
03/04/2025	18:48:16.030	2		341.40
			2	341.40
			2	341.40
03/04/2025	18:47:36.458	2		341.30
			2	341.30
			2	341.30
03/04/2025	18:47:35.962	1		341.30
			1	341.30
			1	341.30
03/04/2025	18:47:20.015	2		341.35
			2	341.35
			2	341.35
03/04/2025	18:46:50.918	69		341.55
			69	341.55
			69	341.55
03/04/2025	18:46:04.535	3		341.55
			3	341.55
			3	341.55
03/04/2025	18:45:51.309	15		341.35
			15	341.35
			15	341.35
03/04/2025	18:44:57.248	4		341.25
			4	341.25
			4	341.25
03/04/2025	18:44:27.780	2		341.55
			2	341.55
			2	341.55
03/04/2025	18:43:13.914	3		341.70
			3	341.70
			3	341.70
03/04/2025	18:43:08.479	1		341.85
			1	341.85
			1	341.85
03/04/2025	18:43:00.536	2		341.80
			2	341.80
			2	341.80
03/04/2025	18:42:48.975	3		341.70
			3	341.70
			3	341.70
03/04/2025	18:42:43.730	50		341.70
			50	341.70
			50	341.70
03/04/2025	18:42:33.134	15		341.65
			15	341.65
			15	341.65
03/04/2025	18:42:31.043	15		341.65
			15	341.65
			15	341.65
03/04/2025	18:42:20.916	3		341.75
			3	341.75
			3	341.75
03/04/2025	18:42:09.371	1		341.65
			1	341.65
			1	341.65
03/04/2025	18:42:07.954	146		341.40
			146	341.40
			146	341.40
03/04/2025	18:41:59.795	5		341.55
			5	341.55
			5	341.55
03/04/2025	18:41:56.421	8		341.35
			8	341.35
			8	341.35
03/04/2025	18:41:48.598	17		341.20
			17	341.20
			17	341.20
03/04/2025	18:41:18.765	50		341.15
			50	341.15
			50	341.15
03/04/2025	18:41:15.060	10		341.10
			10	341.10
			10	341.10
03/04/2025	18:40:52.057	5		340.85
			5	340.85
			5	340.85
03/04/2025	18:40:49.028	5		340.85
			5	340.85
			5	340.85
03/04/2025	18:40:48.649	74		341.00
			74	341.00
			74	341.00
03/04/2025	18:40:22.677	15		340.90
			15	340.90
			15	340.90
03/04/2025	18:40:19.220	8		340.85
			8	340.85
			8	340.85
03/04/2025	18:40:07.029	19		341.00
			19	341.00
			19	341.00
03/04/2025	18:40:05.143	2		341.15
			2	341.15
			2	341.15
03/04/2025	18:40:04.382	1		341.10
			1	341.10
			1	341.10
03/04/2025	18:39:35.190	6		340.75
			6	340.75
			6	340.75
03/04/2025	18:39:01.185	20		340.90
			20	340.90
			20	340.90
03/04/2025	18:38:42.386	2		341.00
			2	341.00
			2	341.00
03/04/2025	18:38:29.967	100		341.05
			100	341.05
			100	341.05
03/04/2025	18:38:11.781	10		340.90
			10	340.90
			10	340.90
03/04/2025	18:38:00.104	11		340.80
			11	340.80
			11	340.80
03/04/2025	18:37:54.385	3		340.90
			3	340.90
			3	340.90
03/04/2025	18:37:08.378	2		340.75
			2	340.75
			2	340.75
03/04/2025	18:37:03.622	3		340.70
			3	340.70
			3	340.70
03/04/2025	18:36:31.204	8		340.50
			8	340.50
			8	340.50
03/04/2025	18:36:18.581	6		340.50
			6	340.50
			6	340.50
03/04/2025	18:35:54.364	1		340.65
			1	340.65
			1	340.65
03/04/2025	18:35:42.671	10		340.55
			10	340.55
			10	340.55
03/04/2025	18:35:33.842	9		340.65
			9	340.65
			9	340.65
03/04/2025	18:35:19.739	4		340.70
			4	340.70
			4	340.70
03/04/2025	18:34:46.831	8		340.80
			8	340.80
			8	340.80
03/04/2025	18:34:04.984	6		340.95
			6	340.95
			6	340.95
03/04/2025	18:33:04.585	3		341.10
			3	341.10
			3	341.10
03/04/2025	18:32:35.155	2		341.05
			2	341.05
			2	341.05
03/04/2025	18:31:05.630	16		341.00
			16	341.00
			16	341.00
03/04/2025	18:30:17.766	3		341.50
			3	341.50
			3	341.50
03/04/2025	18:29:58.649	10		341.50
			10	341.50
			10	341.50
03/04/2025	18:29:55.807	1		341.50
			1	341.50
			1	341.50
03/04/2025	18:29:54.675	3		341.50
			3	341.50
			3	341.50
03/04/2025	18:29:43.065	100		341.55
			100	341.55
			100	341.55
03/04/2025	18:29:43.010	1		341.55
			1	341.55
			1	341.55
03/04/2025	18:29:07.766	29		341.20
			29	341.20
			29	341.20
03/04/2025	18:28:56.017	2		341.05
			2	341.05
			2	341.05
03/04/2025	18:28:54.259	3		341.20
			3	341.20
			3	341.20
03/04/2025	18:28:16.573	11		341.00
			11	341.00
			11	341.00
03/04/2025	18:28:12.059	1		341.05
			1	341.05
			1	341.05
03/04/2025	18:28:07.874	15		340.80
			15	340.80
			15	340.80
03/04/2025	18:28:06.542	41		340.80
			41	340.80
			41	340.80
03/04/2025	18:27:58.269	1		340.70
			1	340.70
			1	340.70
03/04/2025	18:27:55.314	8		340.70
			8	340.70
			8	340.70
03/04/2025	18:27:55.083	15		340.70
			15	340.70
			15	340.70
03/04/2025	18:27:52.014	1		340.70
			1	340.70
			1	340.70
03/04/2025	18:27:51.753	2		340.90
			2	340.90
			2	340.90
03/04/2025	18:27:27.655	1		340.65
			1	340.65
			1	340.65
03/04/2025	18:27:15.994	3		340.70
			3	340.70
			3	340.70
03/04/2025	18:26:40.351	3		340.85
			3	340.85
			3	340.85
03/04/2025	18:26:34.775	15		341.00
			15	341.00
			15	341.00
03/04/2025	18:26:33.497	2		340.95
			2	340.95
			2	340.95
03/04/2025	18:26:02.158	1		340.95
			1	340.95
			1	340.95
03/04/2025	18:25:58.454	6		340.85
			6	340.85
			6	340.85
03/04/2025	18:24:35.946	3		341.10
			3	341.10
			3	341.10
03/04/2025	18:24:20.136	3		341.00
			3	341.00
			3	341.00
03/04/2025	18:24:11.969	7		340.80
			7	340.80
			7	340.80
03/04/2025	18:23:59.296	6		341.00
			6	341.00
			6	341.00
03/04/2025	18:23:48.837	25		341.05
			25	341.05
			25	341.05
03/04/2025	18:23:41.974	40		341.00
			40	341.00
			40	341.00
03/04/2025	18:23:41.057	400		340.95
			400	340.95
			400	340.95
03/04/2025	18:23:36.690	8		340.90
			8	340.90
			8	340.90
03/04/2025	18:23:30.178	4		340.90
			4	340.90
			4	340.90
03/04/2025	18:23:27.664	14		340.90
			14	340.90
			14	340.90
03/04/2025	18:23:25.989	2		340.90
			2	340.90
			2	340.90
03/04/2025	18:22:48.297	11		340.75
			11	340.75
			11	340.75
03/04/2025	18:22:45.502	118		340.95
			118	340.95
			118	340.95
03/04/2025	18:22:42.568	3		340.75
			3	340.75
			3	340.75
03/04/2025	18:22:31.777	15		340.95
			15	340.95
			15	340.95
03/04/2025	18:22:29.182	7		340.75
			7	340.75
			7	340.75
03/04/2025	18:22:22.955	6		340.80
			6	340.80
			6	340.80
03/04/2025	18:22:17.097	1		340.90
			1	340.90
			1	340.90
03/04/2025	18:22:16.486	1		340.90
			1	340.90
			1	340.90
03/04/2025	18:22:15.510	21		340.95
			21	340.95
			5	340.95
			1	340.95
			15	340.95
03/04/2025	18:21:35.632	118		340.95
			118	340.95
			118	340.95
03/04/2025	18:21:29.671	5		341.05
			5	341.05
			5	341.05
03/04/2025	18:21:25.304	118		340.95
			118	340.95
			118	340.95
03/04/2025	18:21:01.470	22		340.75
			22	340.75
			22	340.75
03/04/2025	18:20:25.085	12		340.70
			12	340.70
			12	340.70
03/04/2025	18:18:16.666	2		340.55
			2	340.55
			2	340.55
03/04/2025	18:18:04.447	10		340.40
			10	340.40
			10	340.40
03/04/2025	18:18:04.398	2		340.40
			2	340.40
			2	340.40
03/04/2025	18:17:42.047	19		340.60
			19	340.60
			19	340.60
03/04/2025	18:17:35.088	3		340.60
			3	340.60
			3	340.60
03/04/2025	18:17:27.115	1		340.50
			1	340.50
			1	340.50
03/04/2025	18:17:16.492	30		340.55
			30	340.55
			30	340.55
03/04/2025	18:16:03.147	31		340.40
			31	340.40
			31	340.40
03/04/2025	18:15:16.219	3		340.60
			3	340.60
			3	340.60
03/04/2025	18:15:09.866	115		340.40
			115	340.40
			115	340.40
03/04/2025	18:14:22.344	30		340.35
			30	340.35
			30	340.35
03/04/2025	18:13:36.104	1		340.65
			1	340.65
			1	340.65
03/04/2025	18:13:21.992	5		340.50
			5	340.50
			5	340.50
03/04/2025	18:12:52.838	5		340.40
			5	340.40
			5	340.40
03/04/2025	18:12:10.983	50		340.40
			50	340.40
			50	340.40

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 92.83 / Ask: 92.89
Volume: 852 358
-8.74%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 20:18:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice