Tradegate Exchange

Microsoft Corp.

499

414

368.65

Date	Time	Volume	Order Volume	Price
06/03/2025	10:46:13.298	12		368.65
			12	368.65
			12	368.65
06/03/2025	10:46:00.724	27		369.00
			27	369.00
			27	369.00
06/03/2025	10:45:59.718	5		368.65
			5	368.65
			5	368.65
06/03/2025	10:45:42.519	100		368.65
			100	368.65
			100	368.65
06/03/2025	10:45:08.711	25		368.65
			25	368.65
			25	368.65
06/03/2025	10:44:46.206	25		368.65
			25	368.65
			25	368.65
06/03/2025	10:44:06.285	10		369.15
			10	369.15
			10	369.15
06/03/2025	10:43:16.708	1		369.15
			1	369.15
			1	369.15
06/03/2025	10:42:49.776	60		368.65
			57	368.65
			3	368.65
			60	368.65
06/03/2025	10:42:29.453	28		369.15
			28	369.15
			28	369.15
06/03/2025	10:42:22.449	14		368.80
			14	368.80
			14	368.80
06/03/2025	10:41:35.853	10		368.80
			10	368.80
			10	368.80
06/03/2025	10:41:22.491	4		369.15
			4	369.15
			4	369.15
06/03/2025	10:40:50.263	5		368.80
			5	368.80
			5	368.80
06/03/2025	10:40:49.479	40		369.10
			40	369.10
			40	369.10
06/03/2025	10:39:26.380	30		368.80
			30	368.80
			30	368.80
06/03/2025	10:38:55.580	10		368.75
			10	368.75
			10	368.75
06/03/2025	10:38:45.255	19		368.75
			19	368.75
			19	368.75
06/03/2025	10:38:12.850	15		369.10
			15	369.10
			11	369.10
			4	369.10
06/03/2025	10:38:09.189	11		368.75
			11	368.75
			11	368.75
06/03/2025	10:38:02.497	6		368.75
			6	368.75
			6	368.75
06/03/2025	10:37:59.323	10		369.10
			10	369.10
			10	369.10
06/03/2025	10:37:53.357	10		368.75
			10	368.75
			10	368.75
06/03/2025	10:37:50.739	2		369.10
			2	369.10
			2	369.10
06/03/2025	10:36:40.872	200		368.80
			200	368.80
			200	368.80
06/03/2025	10:36:31.010	21		369.10
			21	369.10
			21	369.10
06/03/2025	10:36:16.432	1		369.10
			1	369.10
			1	369.10
06/03/2025	10:36:03.319	60		368.80
			60	368.80
			60	368.80
06/03/2025	10:34:56.381	3		368.85
			3	368.85
			3	368.85
06/03/2025	10:34:56.194	5		368.85
			5	368.85
			5	368.85
06/03/2025	10:34:47.738	46		368.80
			46	368.80
			46	368.80
06/03/2025	10:34:34.783	30		368.75
			30	368.75
			30	368.75
06/03/2025	10:34:25.942	200		368.70
			200	368.70
			200	368.70
06/03/2025	10:33:47.157	25		368.60
			25	368.60
			25	368.60
06/03/2025	10:33:46.508	40		368.60
			40	368.60
			40	368.60
06/03/2025	10:33:38.289	3		369.05
			3	369.05
			3	369.05
06/03/2025	10:33:08.879	27		368.95
			27	368.95
			25	368.95
			2	368.95
06/03/2025	10:32:39.034	6		368.45
			6	368.45
			6	368.45
06/03/2025	10:32:27.924	60		368.55
			60	368.55
			60	368.55
06/03/2025	10:32:14.834	2		368.00
			2	368.00
			2	368.00
06/03/2025	10:31:28.343	200		367.95
			200	367.95
			200	367.95
06/03/2025	10:31:27.525	20		367.55
			20	367.55
			20	367.55
06/03/2025	10:31:00.739	1		367.95
			1	367.95
			1	367.95
06/03/2025	10:30:55.214	1		367.95
			1	367.95
			1	367.95
06/03/2025	10:30:31.315	10		367.85
			10	367.85
			10	367.85
06/03/2025	10:29:35.766	3		367.50
			3	367.50
			3	367.50
06/03/2025	10:29:19.555	20		367.55
			20	367.55
			10	367.55
			10	367.55
06/03/2025	10:28:34.200	2		367.65
			2	367.65
			2	367.65
06/03/2025	10:28:21.481	7		368.00
			7	368.00
			7	368.00
06/03/2025	10:27:56.132	30		368.20
			30	368.20
			30	368.20
06/03/2025	10:27:36.183	5		367.80
			5	367.80
			5	367.80
06/03/2025	10:27:16.938	10		368.25
			10	368.25
			10	368.25
06/03/2025	10:26:58.352	50		367.80
			50	367.80
			50	367.80
06/03/2025	10:26:20.323	50		368.40
			50	368.40
			50	368.40
06/03/2025	10:26:10.047	5		368.35
			5	368.35
			5	368.35
06/03/2025	10:25:48.434	100		368.00
			100	368.00
			100	368.00
06/03/2025	10:25:32.804	15		368.05
			15	368.05
			15	368.05
06/03/2025	10:25:30.471	150		368.05
			10	368.05
			150	368.05
			140	368.05
06/03/2025	10:24:44.820	67		368.60
			67	368.60
			67	368.60
06/03/2025	10:24:30.939	2		368.20
			2	368.20
			2	368.20
06/03/2025	10:24:12.312	235		368.20
			235	368.20
			235	368.20
06/03/2025	10:23:37.971	18		368.70
			18	368.70
			18	368.70
06/03/2025	10:23:37.894	3		368.75
			3	368.75
			3	368.75
06/03/2025	10:23:04.579	1		368.30
			1	368.30
			1	368.30
06/03/2025	10:22:36.061	4		368.75
			4	368.75
			4	368.75
06/03/2025	10:22:31.999	8		368.75
			8	368.75
			8	368.75
06/03/2025	10:21:10.990	32		368.50
			10	368.50
			32	368.50
			22	368.50
06/03/2025	10:20:23.967	40		368.75
			40	368.75
			40	368.75
06/03/2025	10:20:21.451	8		369.00
			8	369.00
			8	369.00
06/03/2025	10:19:52.909	2		368.85
			2	368.85
			2	368.85
06/03/2025	10:19:03.579	3		369.30
			3	369.30
			3	369.30
06/03/2025	10:18:42.023	7		368.75
			7	368.75
			7	368.75
06/03/2025	10:18:30.849	24		368.75
			24	368.75
			24	368.75
06/03/2025	10:18:03.023	1		369.15
			1	369.15
			1	369.15
06/03/2025	10:17:34.402	3		369.30
			3	369.30
			3	369.30
06/03/2025	10:17:28.420	3		369.30
			3	369.30
			3	369.30
06/03/2025	10:17:26.525	5		368.80
			5	368.80
			5	368.80
06/03/2025	10:16:54.973	26		369.00
			26	369.00
			1	369.00
			25	369.00
06/03/2025	10:16:54.097	25		368.80
			25	368.80
			25	368.80
06/03/2025	10:15:26.751	15		368.80
			15	368.80
			15	368.80
06/03/2025	10:15:00.799	13		368.75
			13	368.75
			13	368.75
06/03/2025	10:15:00.109	5		368.50
			5	368.50
			5	368.50
06/03/2025	10:14:57.830	7		368.50
			7	368.50
			7	368.50
06/03/2025	10:14:50.944	4		368.50
			4	368.50
			4	368.50
06/03/2025	10:14:41.551	4		368.75
			4	368.75
			4	368.75
06/03/2025	10:14:20.389	4		368.75
			4	368.75
			4	368.75
06/03/2025	10:13:58.399	2		368.95
			2	368.95
			2	368.95
06/03/2025	10:13:36.368	2		368.55
			2	368.55
			2	368.55
06/03/2025	10:13:23.557	10		368.75
			10	368.75
			10	368.75
06/03/2025	10:13:13.991	6		368.55
			6	368.55
			6	368.55
06/03/2025	10:12:37.644	1		368.75
			1	368.75
			1	368.75
06/03/2025	10:12:34.808	20		368.55
			20	368.55
			20	368.55
06/03/2025	10:12:12.251	8		368.50
			8	368.50
			8	368.50
06/03/2025	10:12:11.078	10		368.50
			10	368.50
			10	368.50
06/03/2025	10:11:35.880	3		368.75
			3	368.75
			3	368.75
06/03/2025	10:11:27.309	5		368.65
			5	368.65
			5	368.65
06/03/2025	10:10:36.616	5		368.70
			5	368.70
			5	368.70
06/03/2025	10:10:06.178	5		368.95
			5	368.95
			5	368.95
06/03/2025	10:09:30.692	15		368.70
			15	368.70
			15	368.70
06/03/2025	10:09:23.650	5		368.95
			5	368.95
			5	368.95
06/03/2025	10:09:19.595	4		368.95
			4	368.95
			4	368.95
06/03/2025	10:09:17.939	2		368.95
			2	368.95
			2	368.95
06/03/2025	10:09:03.048	16		368.70
			16	368.70
			16	368.70
06/03/2025	10:08:21.805	1		368.95
			1	368.95
			1	368.95
06/03/2025	10:08:19.159	50		368.60
			50	368.60
			50	368.60
06/03/2025	10:08:10.645	17		368.95
			17	368.95
			17	368.95
06/03/2025	10:08:09.059	44		368.60
			44	368.60
			44	368.60
06/03/2025	10:07:31.044	6		368.95
			6	368.95
			6	368.95
06/03/2025	10:06:47.252	1		368.60
			1	368.60
			1	368.60
06/03/2025	10:06:41.888	3		368.60
			3	368.60
			3	368.60
06/03/2025	10:06:23.834	81		368.25
			81	368.25
			81	368.25
06/03/2025	10:06:17.606	10		368.55
			10	368.55
			10	368.55
06/03/2025	10:06:16.891	3		368.25
			3	368.25
			3	368.25
06/03/2025	10:05:46.548	2		368.30
			2	368.30
			2	368.30
06/03/2025	10:05:15.208	34		368.30
			34	368.30
			34	368.30
06/03/2025	10:05:08.421	30		368.30
			30	368.30
			30	368.30
06/03/2025	10:05:02.833	2		368.25
			2	368.25
			2	368.25
06/03/2025	10:04:26.857	100		368.40
			100	368.40
			100	368.40
06/03/2025	10:04:18.148	35		368.60
			35	368.60
			35	368.60
06/03/2025	10:03:48.732	33		368.30
			3	368.30
			33	368.30
			5	368.30
			25	368.30
06/03/2025	10:01:01.713	300		367.85
			300	367.85
			300	367.85
06/03/2025	10:00:23.762	12		368.05
			12	368.05
			1	368.05
			10	368.05
			1	368.05
06/03/2025	09:59:02.672	170		367.90
			170	367.90
			170	367.90
06/03/2025	09:58:17.953	1		367.95
			1	367.95
			1	367.95
06/03/2025	09:57:53.624	12		368.15
			12	368.15
			12	368.15
06/03/2025	09:57:52.433	5		368.15
			5	368.15
			5	368.15
06/03/2025	09:57:07.505	6		368.15
			6	368.15
			6	368.15
06/03/2025	09:57:06.049	5		368.15
			5	368.15
			5	368.15
06/03/2025	09:56:48.273	15		367.90
			15	367.90
			15	367.90
06/03/2025	09:56:44.768	150		367.90
			150	367.90
			150	367.90
06/03/2025	09:56:43.120	50		367.95
			50	367.95
			50	367.95
06/03/2025	09:56:17.135	25		367.90
			25	367.90
			25	367.90
06/03/2025	09:55:44.063	30		367.90
			30	367.90
			30	367.90
06/03/2025	09:55:30.392	4		368.35
			4	368.35
			4	368.35
06/03/2025	09:55:26.091	20		368.35
			20	368.35
			20	368.35
06/03/2025	09:55:12.619	10		368.40
			10	368.40
			10	368.40
06/03/2025	09:55:05.378	6		367.95
			6	367.95
			6	367.95
06/03/2025	09:55:02.041	4		367.95
			4	367.95
			4	367.95
06/03/2025	09:54:50.080	17		367.90
			17	367.90
			17	367.90
06/03/2025	09:53:54.355	13		368.40
			13	368.40
			13	368.40
06/03/2025	09:53:19.869	3		368.40
			3	368.40
			3	368.40
06/03/2025	09:52:56.640	20		367.90
			20	367.90
			20	367.90
06/03/2025	09:51:50.049	5		368.40
			5	368.40
			5	368.40
06/03/2025	09:51:43.989	17		367.95
			17	367.95
			17	367.95
06/03/2025	09:51:41.262	3		368.40
			3	368.40
			3	368.40
06/03/2025	09:51:05.042	1		368.20
			1	368.20
			1	368.20
06/03/2025	09:50:27.763	12		367.80
			12	367.80
			12	367.80
06/03/2025	09:50:07.941	5		367.75
			5	367.75
			5	367.75
06/03/2025	09:49:40.199	3		367.65
			3	367.65
			3	367.65
06/03/2025	09:49:29.284	4		368.15
			4	368.15
			4	368.15
06/03/2025	09:49:14.842	2		367.95
			2	367.95
			2	367.95
06/03/2025	09:49:04.177	1		367.95
			1	367.95
			1	367.95
06/03/2025	09:48:21.743	27		367.90
			27	367.90
			27	367.90
06/03/2025	09:48:06.630	3		367.95
			3	367.95
			3	367.95
06/03/2025	09:47:48.323	2		367.35
			2	367.35
			2	367.35
06/03/2025	09:47:35.284	35		367.35
			25	367.35
			10	367.35
			35	367.35
06/03/2025	09:46:52.759	10		367.40
			10	367.40
			10	367.40
06/03/2025	09:46:45.975	38		368.00
			13	368.00
			38	368.00
			25	368.00
06/03/2025	09:46:42.197	200		368.10
			200	368.10
			200	368.10
06/03/2025	09:46:42.099	100		368.25
			100	368.25
			100	368.25
06/03/2025	09:46:24.140	192		368.15
			192	368.15
			192	368.15
06/03/2025	09:46:23.939	200		368.15
			200	368.15
			200	368.15
06/03/2025	09:45:50.999	3		368.15
			3	368.15
			3	368.15
06/03/2025	09:45:47.098	180		368.15
			180	368.15
			180	368.15
06/03/2025	09:45:40.355	6		368.50
			6	368.50
			6	368.50
06/03/2025	09:45:16.723	10		368.15
			10	368.15
			10	368.15
06/03/2025	09:45:16.007	27		368.50
			27	368.50
			27	368.50
06/03/2025	09:44:56.343	4		368.15
			4	368.15
			4	368.15
06/03/2025	09:44:54.480	3		368.65
			3	368.65
			3	368.65
06/03/2025	09:44:44.311	1		368.55
			1	368.55
			1	368.55
06/03/2025	09:44:07.327	3		368.05
			3	368.05
			3	368.05
06/03/2025	09:43:53.552	1		368.05
			1	368.05
			1	368.05
06/03/2025	09:43:48.961	1		368.50
			1	368.50
			1	368.50
06/03/2025	09:43:47.480	19		368.05
			19	368.05
			19	368.05
06/03/2025	09:43:34.746	196		368.20
			196	368.20
			196	368.20
06/03/2025	09:43:34.235	120		368.50
			120	368.50
			120	368.50
06/03/2025	09:43:24.296	5		368.15
			5	368.15
			5	368.15
06/03/2025	09:43:22.153	5		368.10
			5	368.10
			5	368.10
06/03/2025	09:43:05.681	10		368.10
			7	368.10
			3	368.10
			10	368.10
06/03/2025	09:42:49.208	10		368.75
			10	368.75
			10	368.75
06/03/2025	09:42:42.538	20		368.55
			9	368.55
			20	368.55
			10	368.55
			1	368.55
06/03/2025	09:42:39.130	2		368.75
			2	368.75
			2	368.75
06/03/2025	09:42:26.798	10		368.75
			10	368.75
			10	368.75
06/03/2025	09:42:20.549	2		368.75
			2	368.75
			2	368.75
06/03/2025	09:41:53.843	1		368.75
			1	368.75
			1	368.75
06/03/2025	09:41:52.239	1		368.75
			1	368.75
			1	368.75
06/03/2025	09:41:42.776	2		368.75
			2	368.75
			2	368.75
06/03/2025	09:41:31.205	15		368.55
			15	368.55
			15	368.55
06/03/2025	09:41:24.307	12		368.55
			12	368.55
			12	368.55
06/03/2025	09:41:06.580	3		368.75
			3	368.75
			3	368.75
06/03/2025	09:40:19.790	15		368.55
			15	368.55
			15	368.55
06/03/2025	09:39:49.278	40		368.85
			40	368.85
			40	368.85
06/03/2025	09:39:41.997	9		368.55
			9	368.55
			9	368.55
06/03/2025	09:39:20.196	20		368.55
			20	368.55
			20	368.55
06/03/2025	09:39:15.210	1		368.85
			1	368.85
			1	368.85
06/03/2025	09:39:06.549	4		368.55
			4	368.55
			4	368.55
06/03/2025	09:39:00.939	27		368.85
			27	368.85
			27	368.85
06/03/2025	09:38:02.759	1		368.85
			1	368.85
			1	368.85
06/03/2025	09:37:19.719	2		368.60
			2	368.60
			2	368.60
06/03/2025	09:37:06.372	2		368.65
			2	368.65
			2	368.65
06/03/2025	09:36:44.701	8		369.05
			8	369.05
			8	369.05
06/03/2025	09:36:42.367	50		369.55
			50	369.55
			50	369.55
06/03/2025	09:36:38.816	2		369.30
			2	369.30
			2	369.30
06/03/2025	09:36:31.615	1		369.00
			1	369.00
			1	369.00
06/03/2025	09:36:09.321	1		369.05
			1	369.05
			1	369.05
06/03/2025	09:35:53.591	15		368.95
			15	368.95
			15	368.95
06/03/2025	09:35:09.647	20		368.90
			20	368.90
			20	368.90
06/03/2025	09:35:09.493	40		368.90
			40	368.90
			40	368.90
06/03/2025	09:34:43.204	13		368.85
			13	368.85
			13	368.85
06/03/2025	09:34:02.484	26		368.75
			26	368.75
			10	368.75
			16	368.75
06/03/2025	09:33:37.573	58		369.30
			58	369.30
			58	369.30
06/03/2025	09:32:47.626	5		368.90
			5	368.90
			5	368.90
06/03/2025	09:31:20.691	90		368.55
			90	368.55
			90	368.55
06/03/2025	09:31:19.316	2		368.55
			2	368.55
			2	368.55
06/03/2025	09:31:12.660	6		368.55
			6	368.55
			6	368.55
06/03/2025	09:30:04.049	15		368.75
			15	368.75
			15	368.75
06/03/2025	09:30:02.178	3		369.00
			3	369.00
			3	369.00
06/03/2025	09:29:35.550	1		369.15
			1	369.15
			1	369.15
06/03/2025	09:29:18.687	1		369.20
			1	369.20
			1	369.20
06/03/2025	09:29:08.955	8		368.70
			8	368.70
			8	368.70
06/03/2025	09:28:38.726	130		368.65
			130	368.65
			130	368.65
06/03/2025	09:28:37.612	10		369.35
			3	369.35
			7	369.35
			10	369.35
06/03/2025	09:28:17.338	50		368.75
			50	368.75
			50	368.75
06/03/2025	09:28:14.578	3		368.70
			3	368.70
			3	368.70
06/03/2025	09:28:08.094	14		368.65
			14	368.65
			14	368.65
06/03/2025	09:27:53.339	10		369.25
			10	369.25
			10	369.25
06/03/2025	09:27:50.864	30		368.60
			30	368.60
			30	368.60
06/03/2025	09:27:07.353	1		369.20
			1	369.20
			1	369.20
06/03/2025	09:26:39.756	1		368.65
			1	368.65
			1	368.65
06/03/2025	09:26:10.030	30		369.45
			30	369.45
			30	369.45
06/03/2025	09:25:43.863	14		368.85
			14	368.85
			14	368.85
06/03/2025	09:24:49.255	35		368.95
			35	368.95
			35	368.95
06/03/2025	09:24:32.068	35		368.95
			35	368.95
			35	368.95
06/03/2025	09:24:17.064	2		369.50
			2	369.50
			2	369.50
06/03/2025	09:24:02.342	5		368.90
			5	368.90
			5	368.90
06/03/2025	09:23:07.055	3		368.80
			3	368.80
			3	368.80
06/03/2025	09:23:05.872	1		368.70
			1	368.70
			1	368.70
06/03/2025	09:22:53.728	12		368.80
			12	368.80
			12	368.80
06/03/2025	09:22:49.186	55		368.80
			55	368.80
			55	368.80
06/03/2025	09:22:44.994	15		368.75
			15	368.75
			15	368.75
06/03/2025	09:22:40.657	1		369.50
			1	369.50
			1	369.50
06/03/2025	09:22:22.294	10		369.65
			10	369.65
			10	369.65
06/03/2025	09:22:07.756	1		369.50
			1	369.50
			1	369.50
06/03/2025	09:21:32.097	9		368.95
			9	368.95
			5	368.95
			4	368.95
06/03/2025	09:21:15.653	30		369.60
			30	369.60
			30	369.60
06/03/2025	09:21:15.550	55		369.10
			55	369.10
			55	369.10
06/03/2025	09:21:06.091	12		369.15
			12	369.15
			12	369.15
06/03/2025	09:20:57.977	2		369.65
			2	369.65
			2	369.65
06/03/2025	09:20:53.846	6		369.65
			6	369.65
			6	369.65
06/03/2025	09:20:38.968	25		369.65
			25	369.65
			25	369.65
06/03/2025	09:20:23.795	10		369.65
			10	369.65
			10	369.65
06/03/2025	09:20:22.154	50		369.05
			50	369.05
			50	369.05
06/03/2025	09:19:59.832	3		369.65
			3	369.65
			3	369.65
06/03/2025	09:19:45.263	32		368.95
			32	368.95
			32	368.95
06/03/2025	09:19:40.525	2 200		368.80
			1 800	368.80
			375	368.80
			2 200	368.80
			15	368.80
			10	368.80
06/03/2025	09:17:25.467	300		368.90
			300	368.90
			300	368.90
06/03/2025	09:16:58.880	20		368.90
			20	368.90
			20	368.90
06/03/2025	09:16:55.762	1		369.65
			1	369.65
			1	369.65
06/03/2025	09:15:12.207	1		369.10
			1	369.10
			1	369.10
06/03/2025	09:15:10.224	4		369.10
			4	369.10
			4	369.10
06/03/2025	09:15:09.586	40		368.55
			40	368.55
			40	368.55
06/03/2025	09:15:08.040	1		369.10
			1	369.10
			1	369.10
06/03/2025	09:14:09.090	25		368.55
			25	368.55
			25	368.55
06/03/2025	09:14:04.054	2		368.55
			2	368.55
			2	368.55
06/03/2025	09:13:45.476	150		368.55
			150	368.55
			150	368.55
06/03/2025	09:13:45.161	14		368.55
			14	368.55
			14	368.55
06/03/2025	09:13:22.395	55		368.55
			55	368.55
			55	368.55
06/03/2025	09:12:49.166	2		369.35
			2	369.35
			2	369.35
06/03/2025	09:12:43.333	5		368.55
			5	368.55
			5	368.55
06/03/2025	09:12:09.464	6		369.45
			6	369.45
			6	369.45
06/03/2025	09:12:03.425	15		369.05
			15	369.05
			15	369.05
06/03/2025	09:11:55.073	37		369.00
			20	369.00
			27	369.00
			10	369.00
			2	369.00
			15	369.00
06/03/2025	09:11:26.108	150		369.05
			150	369.05
			150	369.05
06/03/2025	09:11:06.275	45		369.05
			45	369.05
			45	369.05
06/03/2025	09:11:06.176	45		369.05
			45	369.05
			45	369.05
06/03/2025	09:10:05.450	12		369.65
			12	369.65
			12	369.65
06/03/2025	09:09:51.818	2		369.65
			2	369.65
			2	369.65
06/03/2025	09:09:23.118	44		369.30
			44	369.30
			44	369.30
06/03/2025	09:09:06.991	47		369.30
			47	369.30
			47	369.30
06/03/2025	09:08:01.130	1		369.30
			1	369.30
			1	369.30
06/03/2025	09:07:18.999	3		369.65
			3	369.65
			3	369.65
06/03/2025	09:07:16.630	10		369.65
			10	369.65
			10	369.65
06/03/2025	09:07:12.273	10		369.65
			10	369.65
			10	369.65
06/03/2025	09:07:09.773	50		369.30
			50	369.30
			50	369.30
06/03/2025	09:07:04.221	3		369.65
			3	369.65
			3	369.65
06/03/2025	09:06:49.710	60		369.30
			60	369.30
			60	369.30
06/03/2025	09:05:48.197	12		369.65
			12	369.65
			12	369.65
06/03/2025	09:05:31.360	2		369.65
			2	369.65
			2	369.65
06/03/2025	09:05:00.940	26		369.05
			26	369.05
			16	369.05
			10	369.05
06/03/2025	09:04:53.280	2		369.65
			2	369.65
			2	369.65
06/03/2025	09:04:33.089	4		369.65
			4	369.65
			4	369.65
06/03/2025	09:01:35.752	1		369.10
			1	369.10
			1	369.10
06/03/2025	09:01:24.514	100		369.10
			100	369.10
			100	369.10
06/03/2025	09:01:10.044	25		369.95
			12	369.95
			13	369.95
			25	369.95
06/03/2025	09:00:39.265	3		369.05
			3	369.05
			3	369.05
06/03/2025	08:59:50.296	1		370.00
			1	370.00
			1	370.00
06/03/2025	08:59:48.341	5		370.00
			5	370.00
			5	370.00
06/03/2025	08:58:46.610	10		370.00
			10	370.00
			10	370.00
06/03/2025	08:58:19.689	10		369.05
			10	369.05
			10	369.05
06/03/2025	08:57:26.802	5		369.05
			5	369.05
			5	369.05
06/03/2025	08:56:52.494	5		370.00
			5	370.00
			5	370.00
06/03/2025	08:56:23.025	2		370.00
			2	370.00
			2	370.00
06/03/2025	08:56:17.610	14		370.00
			14	370.00
			14	370.00
06/03/2025	08:56:10.231	20		369.05
			20	369.05
			20	369.05
06/03/2025	08:56:05.137	438		369.20
			200	369.20
			23	369.20
			50	369.20
			233	369.20
			165	369.20
			150	369.20
			25	369.20
			10	369.20
			5	369.20
			15	369.20
06/03/2025	08:54:28.049	200		369.50
			200	369.50
			200	369.50
06/03/2025	08:54:13.404	15		370.15
			15	370.15
			15	370.15
06/03/2025	08:54:01.606	8		370.15
			8	370.15
			8	370.15
06/03/2025	08:53:34.764	11		370.15
			11	370.15
			11	370.15
06/03/2025	08:53:18.971	2		370.15
			2	370.15
			2	370.15
06/03/2025	08:53:16.861	5		370.15
			5	370.15
			5	370.15
06/03/2025	08:52:44.482	129		370.00
			129	370.00
			129	370.00
06/03/2025	08:52:39.297	176		370.00
			135	370.00
			20	370.00
			176	370.00
			6	370.00
			15	370.00
06/03/2025	08:52:22.085	20		370.05
			20	370.05
			20	370.05
06/03/2025	08:52:19.876	103		370.05
			103	370.05
			103	370.05
06/03/2025	08:52:10.364	1		370.55
			1	370.55
			1	370.55
06/03/2025	08:51:36.366	6		370.05
			6	370.05
			6	370.05
06/03/2025	08:50:56.176	1		370.60
			1	370.60
			1	370.60
06/03/2025	08:49:27.581	100		370.05
			100	370.05
			90	370.05
			10	370.05
06/03/2025	08:49:10.979	150		370.10
			150	370.10
			150	370.10
06/03/2025	08:48:51.409	1		370.60
			1	370.60
			1	370.60

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: 7.85 / Ask: 8.00
Volume: 3 752 710
-2.68%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 10:46:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice