Tradegate Exchange

Microsoft Corp.

6809

5543

398.70

Date	Time	Volume	Order Volume	Price
30/01/2025	21:59:59.567	70		398.70
			70	398.70
			70	398.70
30/01/2025	21:59:49.679	12		398.75
			12	398.75
			12	398.75
30/01/2025	21:59:40.649	30		398.80
			30	398.80
			30	398.80
30/01/2025	21:59:35.219	15		398.95
			15	398.95
			15	398.95
30/01/2025	21:59:29.258	17		399.00
			17	399.00
			17	399.00
30/01/2025	21:59:28.791	3		399.00
			3	399.00
			3	399.00
30/01/2025	21:59:28.476	3		399.05
			3	399.05
			3	399.05
30/01/2025	21:59:24.712	155		399.00
			100	399.00
			155	399.00
			55	399.00
30/01/2025	21:59:23.037	18		399.10
			18	399.10
			18	399.10
30/01/2025	21:59:22.140	10		399.10
			10	399.10
			10	399.10
30/01/2025	21:59:19.752	24		398.90
			4	398.90
			24	398.90
			20	398.90
30/01/2025	21:59:18.010	2		399.10
			2	399.10
			2	399.10
30/01/2025	21:59:16.761	10		399.10
			10	399.10
			10	399.10
30/01/2025	21:59:15.578	1		399.10
			1	399.10
			1	399.10
30/01/2025	21:59:11.243	10		399.15
			10	399.15
			10	399.15
30/01/2025	21:59:01.766	2		399.10
			2	399.10
			2	399.10
30/01/2025	21:58:57.220	10		399.10
			10	399.10
			10	399.10
30/01/2025	21:58:33.981	3		399.05
			3	399.05
			3	399.05
30/01/2025	21:58:31.983	10		399.10
			10	399.10
			10	399.10
30/01/2025	21:58:29.317	5		399.05
			5	399.05
			5	399.05
30/01/2025	21:58:29.122	3		399.05
			3	399.05
			3	399.05
30/01/2025	21:58:26.980	3		399.05
			3	399.05
			3	399.05
30/01/2025	21:58:22.585	25		399.20
			25	399.20
			25	399.20
30/01/2025	21:58:21.860	15		399.20
			15	399.20
			15	399.20
30/01/2025	21:58:19.871	15		399.10
			15	399.10
			15	399.10
30/01/2025	21:58:19.356	1		399.10
			1	399.10
			1	399.10
30/01/2025	21:58:15.421	20		399.00
			20	399.00
			20	399.00
30/01/2025	21:58:04.164	7		399.35
			7	399.35
			7	399.35
30/01/2025	21:57:57.673	3		399.50
			3	399.50
			3	399.50
30/01/2025	21:57:44.178	4		399.65
			4	399.65
			4	399.65
30/01/2025	21:57:32.279	5		399.80
			5	399.80
			5	399.80
30/01/2025	21:57:29.134	1		399.85
			1	399.85
			1	399.85
30/01/2025	21:57:26.411	5		400.00
			5	400.00
			5	400.00
30/01/2025	21:57:23.590	55		400.10
			55	400.10
			55	400.10
30/01/2025	21:57:12.973	5		400.30
			5	400.30
			5	400.30
30/01/2025	21:57:08.843	7		400.40
			7	400.40
			7	400.40
30/01/2025	21:56:56.567	3		400.55
			3	400.55
			3	400.55
30/01/2025	21:56:50.316	1		400.60
			1	400.60
			1	400.60
30/01/2025	21:56:39.907	25		400.75
			25	400.75
			25	400.75
30/01/2025	21:56:23.818	3		400.75
			3	400.75
			3	400.75
30/01/2025	21:55:52.609	2		400.60
			2	400.60
			2	400.60
30/01/2025	21:55:52.541	5		400.60
			5	400.60
			5	400.60
30/01/2025	21:55:43.377	6		400.75
			6	400.75
			6	400.75
30/01/2025	21:55:38.252	3		400.65
			3	400.65
			3	400.65
30/01/2025	21:55:32.210	10		401.10
			3	401.10
			5	401.10
			2	401.10
			10	401.10
30/01/2025	21:55:24.993	12		400.90
			12	400.90
			12	400.90
30/01/2025	21:55:22.170	5		400.85
			5	400.85
			5	400.85
30/01/2025	21:55:21.563	1		400.85
			1	400.85
			1	400.85
30/01/2025	21:55:11.644	10		400.90
			10	400.90
			10	400.90
30/01/2025	21:55:11.565	12		400.90
			12	400.90
			12	400.90
30/01/2025	21:55:11.511	3		400.90
			3	400.90
			3	400.90
30/01/2025	21:55:01.278	2		400.25
			2	400.25
			2	400.25
30/01/2025	21:55:01.108	97		400.00
			35	400.00
			97	400.00
			37	400.00
			25	400.00
30/01/2025	21:54:58.498	2		399.95
			2	399.95
			2	399.95
30/01/2025	21:54:30.565	21		399.40
			21	399.40
			21	399.40
30/01/2025	21:54:30.354	400		399.55
			400	399.55
			400	399.55
30/01/2025	21:54:28.315	5		399.75
			5	399.75
			5	399.75
30/01/2025	21:54:14.489	1		399.35
			1	399.35
			1	399.35
30/01/2025	21:54:06.730	20		399.50
			20	399.50
			20	399.50
30/01/2025	21:53:55.671	1		399.40
			1	399.40
			1	399.40
30/01/2025	21:53:46.872	1		399.35
			1	399.35
			1	399.35
30/01/2025	21:53:29.269	3		399.45
			3	399.45
			3	399.45
30/01/2025	21:53:29.078	400		399.45
			400	399.45
			400	399.45
30/01/2025	21:53:08.777	6		399.40
			6	399.40
			6	399.40
30/01/2025	21:53:04.868	6		399.45
			6	399.45
			6	399.45
30/01/2025	21:53:02.788	300		399.35
			300	399.35
			300	399.35
30/01/2025	21:52:48.776	20		399.05
			15	399.05
			5	399.05
			20	399.05
30/01/2025	21:52:48.588	13		399.25
			13	399.25
			13	399.25
30/01/2025	21:52:40.822	25		399.45
			25	399.45
			25	399.45
30/01/2025	21:52:37.672	5		399.50
			5	399.50
			5	399.50
30/01/2025	21:52:31.416	3		399.45
			3	399.45
			3	399.45
30/01/2025	21:52:21.517	5		399.20
			5	399.20
			5	399.20
30/01/2025	21:52:18.956	30		399.20
			30	399.20
			30	399.20
30/01/2025	21:52:07.915	25		399.05
			25	399.05
			25	399.05
30/01/2025	21:51:36.424	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:51:02.650	9		399.10
			9	399.10
			9	399.10
30/01/2025	21:50:39.069	200		399.05
			2	399.05
			198	399.05
			200	399.05
30/01/2025	21:50:26.240	3		398.70
			3	398.70
			3	398.70
30/01/2025	21:50:21.853	4		398.50
			4	398.50
			2	398.50
			2	398.50
30/01/2025	21:50:11.875	8		398.65
			8	398.65
			8	398.65
30/01/2025	21:50:08.278	10		398.60
			10	398.60
			10	398.60
30/01/2025	21:50:07.437	15		398.65
			15	398.65
			15	398.65
30/01/2025	21:49:53.929	2		398.80
			2	398.80
			2	398.80
30/01/2025	21:49:40.153	10		398.85
			10	398.85
			10	398.85
30/01/2025	21:49:07.433	2		398.60
			2	398.60
			2	398.60
30/01/2025	21:49:02.387	13		398.60
			13	398.60
			13	398.60
30/01/2025	21:48:59.537	3		398.25
			3	398.25
			3	398.25
30/01/2025	21:48:50.868	25		398.45
			25	398.45
			25	398.45
30/01/2025	21:48:50.271	1		398.40
			1	398.40
			1	398.40
30/01/2025	21:48:49.844	5		398.40
			5	398.40
			5	398.40
30/01/2025	21:48:26.128	1		398.55
			1	398.55
			1	398.55
30/01/2025	21:48:24.921	4		398.55
			4	398.55
			4	398.55
30/01/2025	21:48:22.453	8		398.50
			8	398.50
			8	398.50
30/01/2025	21:48:22.312	3		398.50
			3	398.50
			3	398.50
30/01/2025	21:48:09.385	28		398.40
			28	398.40
			28	398.40
30/01/2025	21:47:47.047	25		398.15
			25	398.15
			25	398.15
30/01/2025	21:47:45.225	5		398.35
			5	398.35
			5	398.35
30/01/2025	21:47:43.189	6		398.30
			6	398.30
			6	398.30
30/01/2025	21:47:42.983	12		398.15
			12	398.15
			12	398.15
30/01/2025	21:47:42.042	6		398.35
			6	398.35
			6	398.35
30/01/2025	21:47:41.849	5		398.35
			5	398.35
			5	398.35
30/01/2025	21:47:39.906	4		398.25
			4	398.25
			4	398.25
30/01/2025	21:47:31.911	8		398.25
			8	398.25
			8	398.25
30/01/2025	21:47:30.187	38		398.20
			7	398.20
			38	398.20
			31	398.20
30/01/2025	21:47:29.399	2		398.30
			2	398.30
			2	398.30
30/01/2025	21:47:17.772	10		398.60
			10	398.60
			10	398.60
30/01/2025	21:47:10.255	301		398.70
			300	398.70
			301	398.70
			1	398.70
30/01/2025	21:47:05.991	1 000		398.50
			1 000	398.50
			1 000	398.50
30/01/2025	21:46:56.451	17		398.35
			17	398.35
			17	398.35
30/01/2025	21:46:53.001	20		398.45
			20	398.45
			20	398.45
30/01/2025	21:46:48.230	13		398.45
			13	398.45
			13	398.45
30/01/2025	21:46:46.015	10		398.50
			10	398.50
			10	398.50
30/01/2025	21:46:45.228	21		398.50
			15	398.50
			21	398.50
			6	398.50
30/01/2025	21:46:37.478	5		398.55
			5	398.55
			5	398.55
30/01/2025	21:46:33.401	7		398.75
			7	398.75
			7	398.75
30/01/2025	21:46:26.011	3		398.80
			3	398.80
			3	398.80
30/01/2025	21:46:19.651	12		398.80
			12	398.80
			12	398.80
30/01/2025	21:46:14.257	35		398.85
			35	398.85
			35	398.85
30/01/2025	21:45:57.184	10		398.75
			10	398.75
			10	398.75
30/01/2025	21:45:57.049	37		398.80
			37	398.80
			37	398.80
30/01/2025	21:45:55.771	2		398.80
			2	398.80
			2	398.80
30/01/2025	21:45:46.122	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:45:39.423	2		398.80
			2	398.80
			2	398.80
30/01/2025	21:45:31.410	13		398.80
			13	398.80
			13	398.80
30/01/2025	21:45:25.202	10		399.00
			10	399.00
			10	399.00
30/01/2025	21:45:24.499	3		398.75
			3	398.75
			3	398.75
30/01/2025	21:45:20.146	1		398.90
			1	398.90
			1	398.90
30/01/2025	21:45:13.901	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:44:54.604	182		399.05
			182	399.05
			182	399.05
30/01/2025	21:44:38.455	26		399.15
			26	399.15
			26	399.15
30/01/2025	21:44:31.566	7		398.95
			7	398.95
			7	398.95
30/01/2025	21:44:29.500	42		399.00
			20	399.00
			3	399.00
			10	399.00
			6	399.00
			42	399.00
			3	399.00
30/01/2025	21:44:29.032	37		399.10
			37	399.10
			37	399.10
30/01/2025	21:43:58.212	25		399.10
			25	399.10
			25	399.10
30/01/2025	21:43:55.139	10		399.20
			10	399.20
			10	399.20
30/01/2025	21:43:54.980	4		399.30
			4	399.30
			4	399.30
30/01/2025	21:43:28.566	4		399.40
			4	399.40
			4	399.40
30/01/2025	21:43:02.609	51		399.45
			51	399.45
			51	399.45
30/01/2025	21:42:55.920	30		399.55
			30	399.55
			30	399.55
30/01/2025	21:42:52.125	5		399.60
			5	399.60
			5	399.60
30/01/2025	21:42:42.630	2		399.70
			2	399.70
			2	399.70
30/01/2025	21:42:38.207	5		399.70
			5	399.70
			5	399.70
30/01/2025	21:42:37.513	5		399.65
			5	399.65
			5	399.65
30/01/2025	21:42:25.626	5		399.60
			5	399.60
			5	399.60
30/01/2025	21:42:01.065	10		399.50
			10	399.50
			10	399.50
30/01/2025	21:41:47.625	100		399.60
			100	399.60
			100	399.60
30/01/2025	21:41:44.627	11		399.65
			11	399.65
			11	399.65
30/01/2025	21:41:25.111	20		399.85
			20	399.85
			20	399.85
30/01/2025	21:41:10.710	5		399.70
			5	399.70
			5	399.70
30/01/2025	21:41:06.302	10		399.70
			10	399.70
			10	399.70
30/01/2025	21:40:59.885	1		399.70
			1	399.70
			1	399.70
30/01/2025	21:40:43.414	2		399.55
			2	399.55
			2	399.55
30/01/2025	21:40:37.105	5		399.75
			5	399.75
			5	399.75
30/01/2025	21:40:31.056	8		399.70
			8	399.70
			8	399.70
30/01/2025	21:40:12.700	3		399.50
			3	399.50
			3	399.50
30/01/2025	21:40:03.710	6		399.65
			6	399.65
			6	399.65
30/01/2025	21:39:49.422	22		399.70
			22	399.70
			22	399.70
30/01/2025	21:39:09.509	5		399.95
			5	399.95
			5	399.95
30/01/2025	21:39:04.433	26		399.70
			26	399.70
			26	399.70
30/01/2025	21:38:48.447	8		399.75
			8	399.75
			8	399.75
30/01/2025	21:38:31.698	3		399.25
			3	399.25
			3	399.25
30/01/2025	21:38:07.571	8		399.00
			8	399.00
			8	399.00
30/01/2025	21:37:47.755	49		398.90
			49	398.90
			49	398.90
30/01/2025	21:37:05.409	500		398.65
			500	398.65
			500	398.65
30/01/2025	21:37:01.287	1 000		398.75
			1 000	398.75
			1 000	398.75
30/01/2025	21:36:53.421	20		399.00
			20	399.00
			20	399.00
30/01/2025	21:36:53.123	4		398.70
			4	398.70
			4	398.70
30/01/2025	21:36:43.799	1		398.60
			1	398.60
			1	398.60
30/01/2025	21:36:43.326	5		398.60
			5	398.60
			5	398.60
30/01/2025	21:36:30.179	2		398.50
			2	398.50
			2	398.50
30/01/2025	21:36:28.858	10		398.60
			10	398.60
			10	398.60
30/01/2025	21:36:08.095	14		398.65
			14	398.65
			2	398.65
			12	398.65
30/01/2025	21:35:41.374	1 000		398.50
			1 000	398.50
			1 000	398.50
30/01/2025	21:35:41.273	141		398.50
			10	398.50
			50	398.50
			20	398.50
			50	398.50
			141	398.50
			6	398.50
			5	398.50
30/01/2025	21:35:32.059	2		398.60
			2	398.60
			2	398.60
30/01/2025	21:35:24.841	15		398.70
			15	398.70
			15	398.70
30/01/2025	21:35:13.409	2		398.80
			2	398.80
			2	398.80
30/01/2025	21:34:58.821	400		398.85
			400	398.85
			400	398.85
30/01/2025	21:34:51.093	290		398.80
			290	398.80
			290	398.80
30/01/2025	21:34:43.149	4		398.85
			4	398.85
			4	398.85
30/01/2025	21:34:22.849	50		398.90
			50	398.90
			50	398.90
30/01/2025	21:34:20.332	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:34:05.491	13		398.85
			13	398.85
			13	398.85
30/01/2025	21:34:03.402	25		398.70
			17	398.70
			25	398.70
			8	398.70
30/01/2025	21:33:57.329	1		398.70
			1	398.70
			1	398.70
30/01/2025	21:33:45.407	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:33:30.748	15		398.95
			15	398.95
			15	398.95
30/01/2025	21:33:17.284	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:33:16.056	300		398.75
			300	398.75
			300	398.75
30/01/2025	21:32:49.927	50		398.95
			50	398.95
			50	398.95
30/01/2025	21:32:30.799	1		398.90
			1	398.90
			1	398.90
30/01/2025	21:32:20.584	2		398.85
			2	398.85
			2	398.85
30/01/2025	21:32:06.978	5		398.75
			5	398.75
			5	398.75
30/01/2025	21:31:57.640	13		398.80
			13	398.80
			2	398.80
			1	398.80
			10	398.80
30/01/2025	21:31:31.894	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:31:30.759	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:31:15.818	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:31:12.072	20		398.85
			20	398.85
			20	398.85
30/01/2025	21:31:02.010	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:31:00.755	20		398.85
			20	398.85
			20	398.85
30/01/2025	21:30:54.587	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:30:53.942	2		398.90
			2	398.90
			2	398.90
30/01/2025	21:30:48.740	1		398.85
			1	398.85
			1	398.85
30/01/2025	21:30:46.239	509		398.85
			509	398.85
			509	398.85
30/01/2025	21:30:40.638	2		398.90
			2	398.90
			2	398.90
30/01/2025	21:30:23.217	3		398.95
			3	398.95
			3	398.95
30/01/2025	21:30:22.026	5		398.95
			5	398.95
			5	398.95
30/01/2025	21:30:19.747	10		398.95
			10	398.95
			10	398.95
30/01/2025	21:30:18.403	10		399.00
			10	399.00
			10	399.00
30/01/2025	21:30:13.767	20		399.00
			20	399.00
			20	399.00
30/01/2025	21:30:03.563	25		399.00
			25	399.00
			25	399.00
30/01/2025	21:30:02.144	35		399.00
			35	399.00
			35	399.00
30/01/2025	21:29:48.407	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:29:46.901	500		398.95
			500	398.95
			500	398.95
30/01/2025	21:29:28.691	4		399.00
			4	399.00
			4	399.00
30/01/2025	21:29:25.201	12		398.95
			12	398.95
			12	398.95
30/01/2025	21:29:24.844	20		398.95
			20	398.95
			20	398.95
30/01/2025	21:29:01.383	6		399.05
			6	399.05
			6	399.05
30/01/2025	21:28:59.858	102		399.00
			6	399.00
			50	399.00
			46	399.00
			102	399.00
30/01/2025	21:28:35.251	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:28:30.982	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:28:29.146	1		399.05
			1	399.05
			1	399.05
30/01/2025	21:28:23.377	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:28:21.279	2		399.00
			2	399.00
			2	399.00
30/01/2025	21:28:19.745	9		399.00
			9	399.00
			9	399.00
30/01/2025	21:28:03.130	3		398.95
			3	398.95
			3	398.95
30/01/2025	21:27:56.623	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:27:50.410	15		399.00
			15	399.00
			15	399.00
30/01/2025	21:27:50.162	5		399.00
			5	399.00
			5	399.00
30/01/2025	21:27:42.069	20		399.00
			20	399.00
			20	399.00
30/01/2025	21:27:41.499	4		399.00
			4	399.00
			4	399.00
30/01/2025	21:27:25.634	1		399.00
			1	399.00
			1	399.00
30/01/2025	21:27:25.555	2		399.00
			2	399.00
			2	399.00
30/01/2025	21:27:25.291	12		399.00
			12	399.00
			12	399.00
30/01/2025	21:27:05.559	7		398.85
			7	398.85
			7	398.85
30/01/2025	21:26:45.136	4		399.05
			4	399.05
			4	399.05
30/01/2025	21:26:42.412	2		399.00
			1	399.00
			1	399.00
			2	399.00
30/01/2025	21:26:32.039	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:26:22.506	300		399.05
			300	399.05
			300	399.05
30/01/2025	21:26:11.207	3		399.05
			3	399.05
			3	399.05
30/01/2025	21:26:09.266	12		399.05
			12	399.05
			12	399.05
30/01/2025	21:26:04.330	4		399.10
			4	399.10
			4	399.10
30/01/2025	21:25:35.393	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:25:18.332	15		399.05
			15	399.05
			15	399.05
30/01/2025	21:24:55.226	10		399.10
			10	399.10
			10	399.10
30/01/2025	21:24:04.581	14		399.00
			14	399.00
			14	399.00
30/01/2025	21:24:03.168	121		398.90
			121	398.90
			121	398.90
30/01/2025	21:23:44.238	10		398.90
			10	398.90
			10	398.90
30/01/2025	21:23:39.272	10		398.85
			10	398.85
			10	398.85
30/01/2025	21:23:12.323	8		398.85
			8	398.85
			8	398.85
30/01/2025	21:23:10.005	30		398.85
			30	398.85
			30	398.85
30/01/2025	21:22:52.360	5		398.95
			5	398.95
			5	398.95
30/01/2025	21:22:39.507	6		398.95
			6	398.95
			6	398.95
30/01/2025	21:22:29.524	10		398.95
			10	398.95
			10	398.95
30/01/2025	21:22:24.852	7		398.95
			7	398.95
			7	398.95
30/01/2025	21:22:12.622	23		398.95
			23	398.95
			23	398.95
30/01/2025	21:22:11.687	40		399.00
			40	399.00
			40	399.00
30/01/2025	21:22:11.435	39		398.95
			39	398.95
			39	398.95
30/01/2025	21:21:22.627	1		399.00
			1	399.00
			1	399.00
30/01/2025	21:21:12.842	7		399.05
			7	399.05
			7	399.05
30/01/2025	21:21:11.766	16		399.05
			16	399.05
			3	399.05
			13	399.05
30/01/2025	21:20:51.306	20		398.80
			20	398.80
			20	398.80
30/01/2025	21:20:47.004	10		399.05
			10	399.05
			10	399.05
30/01/2025	21:20:22.047	1		399.15
			1	399.15
			1	399.15
30/01/2025	21:20:19.450	4		399.15
			4	399.15
			4	399.15
30/01/2025	21:20:06.575	10		399.15
			10	399.15
			10	399.15
30/01/2025	21:20:01.116	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:19:53.099	600		399.00
			600	399.00
			565	399.00
			35	399.00
30/01/2025	21:19:44.345	4		399.00
			4	399.00
			4	399.00
30/01/2025	21:19:10.652	16		398.70
			16	398.70
			16	398.70
30/01/2025	21:19:08.005	150		398.75
			150	398.75
			150	398.75
30/01/2025	21:18:42.323	1		398.80
			1	398.80
			1	398.80
30/01/2025	21:18:31.461	5		398.80
			5	398.80
			5	398.80
30/01/2025	21:18:30.153	4		398.80
			4	398.80
			4	398.80
30/01/2025	21:18:28.907	3		398.80
			3	398.80
			3	398.80
30/01/2025	21:18:26.995	5		398.85
			5	398.85
			5	398.85
30/01/2025	21:18:10.465	5		398.85
			5	398.85
			5	398.85
30/01/2025	21:18:09.503	15		398.60
			15	398.60
			15	398.60
30/01/2025	21:17:56.814	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:17:38.082	1		398.80
			1	398.80
			1	398.80
30/01/2025	21:17:22.621	3		398.65
			3	398.65
			3	398.65
30/01/2025	21:17:10.431	5		398.75
			5	398.75
			5	398.75
30/01/2025	21:17:07.293	8		398.80
			8	398.80
			8	398.80
30/01/2025	21:16:49.997	140		398.80
			140	398.80
			1	398.80
			4	398.80
			135	398.80
30/01/2025	21:16:46.433	2		398.90
			2	398.90
			2	398.90
30/01/2025	21:16:42.480	3		398.90
			3	398.90
			3	398.90
30/01/2025	21:16:36.506	3		398.90
			3	398.90
			3	398.90
30/01/2025	21:16:32.253	3		398.95
			3	398.95
			3	398.95
30/01/2025	21:16:31.847	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:16:29.823	3		398.95
			3	398.95
			3	398.95
30/01/2025	21:16:27.754	3		398.95
			3	398.95
			3	398.95
30/01/2025	21:16:20.239	7		398.95
			7	398.95
			7	398.95
30/01/2025	21:16:07.262	3		398.85
			3	398.85
			3	398.85
30/01/2025	21:15:53.900	3		398.80
			3	398.80
			3	398.80
30/01/2025	21:15:52.144	25		398.80
			25	398.80
			25	398.80
30/01/2025	21:15:50.175	6		398.80
			6	398.80
			6	398.80
30/01/2025	21:15:46.083	10		398.80
			10	398.80
			10	398.80
30/01/2025	21:15:43.375	7		398.85
			7	398.85
			7	398.85
30/01/2025	21:15:40.766	12		398.85
			12	398.85
			12	398.85
30/01/2025	21:15:37.152	5		398.85
			5	398.85
			5	398.85
30/01/2025	21:15:14.802	50		398.55
			50	398.55
			50	398.55
30/01/2025	21:15:11.825	20		398.75
			20	398.75
			20	398.75
30/01/2025	21:14:59.638	10		398.80
			10	398.80
			10	398.80
30/01/2025	21:14:54.360	23		398.80
			10	398.80
			23	398.80
			13	398.80
30/01/2025	21:14:38.480	25		398.90
			25	398.90
			25	398.90
30/01/2025	21:14:28.799	5		398.85
			5	398.85
			5	398.85
30/01/2025	21:14:07.711	3		398.90
			3	398.90
			3	398.90
30/01/2025	21:13:49.592	12		398.95
			12	398.95
			12	398.95
30/01/2025	21:13:03.240	15		398.95
			15	398.95
			15	398.95
30/01/2025	21:12:45.534	5		398.95
			5	398.95
			5	398.95
30/01/2025	21:12:35.024	4		398.95
			4	398.95
			4	398.95
30/01/2025	21:12:22.353	1		398.95
			1	398.95
			1	398.95
30/01/2025	21:12:22.223	2		398.95
			2	398.95
			2	398.95
30/01/2025	21:12:04.628	5		398.95
			5	398.95
			5	398.95
30/01/2025	21:11:36.023	5		398.95
			5	398.95
			5	398.95
30/01/2025	21:11:10.921	2		398.90
			2	398.90
			2	398.90
30/01/2025	21:11:10.254	5		398.90
			5	398.90
			5	398.90
30/01/2025	21:11:04.175	20		398.85
			20	398.85
			20	398.85
30/01/2025	21:10:58.572	5		398.75
			5	398.75
			5	398.75
30/01/2025	21:10:55.779	150		398.75
			150	398.75
			150	398.75
30/01/2025	21:10:47.707	4		398.85
			4	398.85
			4	398.85
30/01/2025	21:10:37.735	3		398.80
			3	398.80
			3	398.80
30/01/2025	21:10:31.532	14		398.80
			14	398.80
			14	398.80

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 119.72 / Ask: 119.80
Volume: 1 105 510
+0.96%

Top 5 Turnover

Realtime Quotes
Last Update:
30/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice