Tradegate Exchange

Microsoft Corp.

637

446

369.95

Date	Time	Volume	Order Volume	Price
04/03/2025	09:30:53.354	10		369.95
			10	369.95
			10	369.95
04/03/2025	09:30:47.821	70		369.95
			70	369.95
			70	369.95
04/03/2025	09:30:10.178	16		370.25
			16	370.25
			16	370.25
04/03/2025	09:29:59.576	100		370.05
			100	370.05
			100	370.05
04/03/2025	09:29:53.483	2		369.95
			2	369.95
			2	369.95
04/03/2025	09:29:05.315	300		369.95
			300	369.95
			300	369.95
04/03/2025	09:29:04.943	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:28:35.452	6		369.95
			6	369.95
			6	369.95
04/03/2025	09:28:25.627	14		369.95
			14	369.95
			14	369.95
04/03/2025	09:28:08.973	4		369.95
			4	369.95
			4	369.95
04/03/2025	09:28:06.882	26		369.95
			26	369.95
			26	369.95
04/03/2025	09:27:53.994	26		369.95
			26	369.95
			26	369.95
04/03/2025	09:27:53.685	100		370.25
			100	370.25
			100	370.25
04/03/2025	09:27:49.122	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:27:46.089	200		369.95
			200	369.95
			200	369.95
04/03/2025	09:27:38.678	8		369.95
			8	369.95
			8	369.95
04/03/2025	09:27:21.578	5		369.95
			5	369.95
			5	369.95
04/03/2025	09:26:42.910	10		370.15
			7	370.15
			10	370.15
			3	370.15
04/03/2025	09:26:21.146	1		370.15
			1	370.15
			1	370.15
04/03/2025	09:26:05.029	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:26:03.559	25		370.20
			25	370.20
			25	370.20
04/03/2025	09:25:58.075	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:25:44.324	65		370.00
			65	370.00
			65	370.00
04/03/2025	09:25:42.952	8		369.90
			8	369.90
			8	369.90
04/03/2025	09:25:35.079	18		369.95
			18	369.95
			18	369.95
04/03/2025	09:25:30.031	2		370.25
			2	370.25
			2	370.25
04/03/2025	09:25:19.973	69		370.00
			69	370.00
			69	370.00
04/03/2025	09:25:19.902	10		370.00
			10	370.00
			10	370.00
04/03/2025	09:24:51.187	136		370.25
			136	370.25
			136	370.25
04/03/2025	09:24:47.904	2		370.05
			2	370.05
			2	370.05
04/03/2025	09:24:41.628	3		370.60
			3	370.60
			3	370.60
04/03/2025	09:24:17.536	6		370.15
			6	370.15
			6	370.15
04/03/2025	09:23:34.304	15		370.05
			15	370.05
			15	370.05
04/03/2025	09:23:15.180	20		370.65
			20	370.65
			20	370.65
04/03/2025	09:22:47.982	10		370.45
			10	370.45
			10	370.45
04/03/2025	09:21:38.651	17		370.35
			17	370.35
			17	370.35
04/03/2025	09:21:32.009	22		370.35
			22	370.35
			22	370.35
04/03/2025	09:21:20.517	10		370.40
			10	370.40
			10	370.40
04/03/2025	09:21:17.867	34		370.15
			31	370.15
			9	370.15
			3	370.15
			25	370.15
04/03/2025	09:20:15.182	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:20:13.922	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:20:13.671	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:19:48.750	20		370.25
			20	370.25
			20	370.25
04/03/2025	09:19:38.588	2		370.65
			2	370.65
			2	370.65
04/03/2025	09:19:28.846	8		370.25
			8	370.25
			8	370.25
04/03/2025	09:19:27.720	14		370.25
			14	370.25
			14	370.25
04/03/2025	09:19:11.636	3		370.25
			3	370.25
			3	370.25
04/03/2025	09:18:51.575	2		370.65
			2	370.65
			2	370.65
04/03/2025	09:18:45.805	25		370.30
			25	370.30
			25	370.30
04/03/2025	09:18:45.073	12		370.25
			12	370.25
			12	370.25
04/03/2025	09:18:44.706	5		370.30
			5	370.30
			5	370.30
04/03/2025	09:18:08.505	6		370.65
			6	370.65
			6	370.65
04/03/2025	09:18:07.846	2		370.20
			2	370.20
			2	370.20
04/03/2025	09:17:40.490	20		370.45
			20	370.45
			20	370.45
04/03/2025	09:17:13.136	491		370.40
			491	370.40
			491	370.40
04/03/2025	09:17:10.230	10		370.40
			10	370.40
			10	370.40
04/03/2025	09:17:01.459	4		370.40
			4	370.40
			4	370.40
04/03/2025	09:16:55.838	8		370.15
			8	370.15
			8	370.15
04/03/2025	09:16:53.087	10		370.60
			10	370.60
			10	370.60
04/03/2025	09:16:48.918	4		370.60
			4	370.60
			4	370.60
04/03/2025	09:16:19.496	54		370.25
			54	370.25
			41	370.25
			13	370.25
04/03/2025	09:16:19.298	2		370.25
			2	370.25
			2	370.25
04/03/2025	09:15:57.235	46		370.80
			46	370.80
			46	370.80
04/03/2025	09:15:56.823	35		370.80
			35	370.80
			35	370.80
04/03/2025	09:15:53.001	30		370.95
			30	370.95
			30	370.95
04/03/2025	09:15:44.925	14		370.80
			14	370.80
			14	370.80
04/03/2025	09:15:11.284	7		370.75
			7	370.75
			7	370.75
04/03/2025	09:15:04.373	20		370.75
			20	370.75
			20	370.75
04/03/2025	09:15:00.024	3		370.75
			3	370.75
			3	370.75
04/03/2025	09:14:48.350	25		370.70
			25	370.70
			25	370.70
04/03/2025	09:14:42.652	7		370.75
			7	370.75
			7	370.75
04/03/2025	09:14:11.593	5		370.95
			5	370.95
			5	370.95
04/03/2025	09:13:48.057	8		370.70
			8	370.70
			8	370.70
04/03/2025	09:13:41.228	95		370.95
			95	370.95
			95	370.95
04/03/2025	09:13:13.392	41		370.60
			41	370.60
			41	370.60
04/03/2025	09:12:55.684	135		370.95
			135	370.95
			135	370.95
04/03/2025	09:12:54.931	10		370.80
			10	370.80
			10	370.80
04/03/2025	09:12:53.242	20		370.80
			20	370.80
			20	370.80
04/03/2025	09:12:33.361	5		370.75
			5	370.75
			5	370.75
04/03/2025	09:11:52.268	2		370.75
			2	370.75
			2	370.75
04/03/2025	09:11:28.508	18		370.55
			18	370.55
			18	370.55
04/03/2025	09:10:49.126	100		370.00
			100	370.00
			100	370.00
04/03/2025	09:10:40.160	33		370.10
			15	370.10
			33	370.10
			18	370.10
04/03/2025	09:10:19.079	135		370.75
			135	370.75
			135	370.75
04/03/2025	09:10:18.630	4		370.20
			4	370.20
			4	370.20
04/03/2025	09:10:10.006	50		370.50
			50	370.50
			50	370.50
04/03/2025	09:10:09.907	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:10:04.874	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:10:04.493	37		370.15
			15	370.15
			1	370.15
			37	370.15
			8	370.15
			10	370.15
			3	370.15
04/03/2025	09:09:08.696	136		370.10
			136	370.10
			136	370.10
04/03/2025	09:08:50.107	14		370.10
			14	370.10
			14	370.10
04/03/2025	09:08:46.676	411		370.10
			5	370.10
			3	370.10
			6	370.10
			300	370.10
			25	370.10
			13	370.10
			5	370.10
			5	370.10
			8	370.10
			5	370.10
			391	370.10
			2	370.10
			29	370.10
			10	370.10
			15	370.10
04/03/2025	09:07:09.651	136		369.95
			136	369.95
			136	369.95
04/03/2025	09:07:08.358	136		369.95
			136	369.95
			136	369.95
04/03/2025	09:07:08.101	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:07:02.363	15		369.70
			15	369.70
			15	369.70
04/03/2025	09:06:59.833	22		369.70
			22	369.70
			22	369.70
04/03/2025	09:06:51.894	300		369.65
			300	369.65
			300	369.65
04/03/2025	09:06:51.712	71		369.10
			71	369.10
			71	369.10
04/03/2025	09:06:51.488	28		369.30
			28	369.30
			28	369.30
04/03/2025	09:06:36.068	387		369.10
			20	369.10
			1	369.10
			1	369.10
			121	369.10
			2	369.10
			341	369.10
			1	369.10
			9	369.10
			5	369.10
			13	369.10
			7	369.10
			10	369.10
			15	369.10
			77	369.10
			150	369.10
			1	369.10
04/03/2025	09:03:12.832	120		369.00
			65	369.00
			120	369.00
			5	369.00
			10	369.00
			10	369.00
			25	369.00
			5	369.00
04/03/2025	09:03:09.088	120		369.10
			120	369.10
			120	369.10
04/03/2025	09:03:07.182	404		369.30
			100	369.30
			37	369.30
			80	369.30
			4	369.30
			125	369.30
			400	369.30
			10	369.30
			38	369.30
			10	369.30
			4	369.30
04/03/2025	09:01:52.588	200		369.35
			200	369.35
			200	369.35
04/03/2025	09:01:52.555	200		369.35
			200	369.35
			200	369.35
04/03/2025	09:01:49.874	5		369.35
			5	369.35
			5	369.35
04/03/2025	09:01:46.049	20		369.35
			20	369.35
			20	369.35
04/03/2025	09:01:43.185	85		369.45
			85	369.45
			85	369.45
04/03/2025	09:01:19.953	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:01:11.120	1		369.65
			1	369.65
			1	369.65
04/03/2025	09:01:05.082	30		369.50
			30	369.50
			30	369.50
04/03/2025	09:00:57.902	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:00:53.760	4		369.50
			4	369.50
			4	369.50
04/03/2025	09:00:49.958	3		369.65
			3	369.65
			3	369.65
04/03/2025	09:00:30.759	75		369.50
			75	369.50
			75	369.50
04/03/2025	09:00:19.887	5		369.50
			5	369.50
			5	369.50
04/03/2025	09:00:18.494	2		369.50
			2	369.50
			2	369.50
04/03/2025	09:00:14.359	1		369.65
			1	369.65
			1	369.65
04/03/2025	09:00:13.560	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:00:13.501	15		369.50
			15	369.50
			15	369.50
04/03/2025	09:00:02.955	1		369.50
			1	369.50
			1	369.50
04/03/2025	08:59:39.943	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:59:32.495	4		369.50
			4	369.50
			4	369.50
04/03/2025	08:59:14.862	5		369.35
			5	369.35
			5	369.35
04/03/2025	08:58:58.972	4		369.35
			4	369.35
			4	369.35
04/03/2025	08:58:47.652	10		369.65
			10	369.65
			10	369.65
04/03/2025	08:58:42.984	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:58:27.948	5		369.15
			5	369.15
			5	369.15
04/03/2025	08:58:26.439	3		369.15
			3	369.15
			3	369.15
04/03/2025	08:58:15.711	5		369.15
			5	369.15
			5	369.15
04/03/2025	08:56:56.068	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:56:49.888	100		369.15
			100	369.15
			100	369.15
04/03/2025	08:55:35.235	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:55:31.930	3		369.65
			3	369.65
			3	369.65
04/03/2025	08:55:24.318	3		369.15
			3	369.15
			3	369.15
04/03/2025	08:55:15.185	3		369.65
			3	369.65
			3	369.65
04/03/2025	08:54:59.454	13		369.15
			13	369.15
			13	369.15
04/03/2025	08:54:49.972	27		369.30
			27	369.30
			27	369.30
04/03/2025	08:54:37.644	110		369.35
			110	369.35
			110	369.35
04/03/2025	08:54:28.442	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:54:26.280	30		369.35
			30	369.35
			30	369.35
04/03/2025	08:53:58.401	64		369.65
			64	369.65
			64	369.65
04/03/2025	08:53:57.699	10		369.65
			10	369.65
			10	369.65
04/03/2025	08:53:49.234	60		369.35
			60	369.35
			60	369.35
04/03/2025	08:53:48.320	30		369.65
			30	369.65
			30	369.65
04/03/2025	08:53:20.468	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:52:59.653	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:52:47.822	5		369.65
			5	369.65
			5	369.65
04/03/2025	08:52:41.016	65		369.55
			65	369.55
			65	369.55
04/03/2025	08:52:29.353	400		369.45
			400	369.45
			400	369.45
04/03/2025	08:52:08.731	55		369.50
			55	369.50
			55	369.50
04/03/2025	08:51:44.422	25		369.50
			25	369.50
			25	369.50
04/03/2025	08:51:29.487	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:51:24.805	8		369.50
			8	369.50
			8	369.50
04/03/2025	08:51:07.591	3		369.50
			3	369.50
			3	369.50
04/03/2025	08:51:01.266	35		369.50
			35	369.50
			35	369.50
04/03/2025	08:50:47.547	6		369.50
			6	369.50
			6	369.50
04/03/2025	08:50:46.354	11		369.50
			11	369.50
			11	369.50
04/03/2025	08:50:30.864	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:50:23.687	30		369.50
			30	369.50
			30	369.50
04/03/2025	08:50:02.518	20		369.50
			20	369.50
			20	369.50
04/03/2025	08:49:56.622	2		369.80
			2	369.80
			2	369.80
04/03/2025	08:49:46.714	13		369.50
			13	369.50
			13	369.50
04/03/2025	08:49:40.313	3		369.80
			3	369.80
			3	369.80
04/03/2025	08:49:36.705	85		369.75
			24	369.75
			49	369.75
			26	369.75
			8	369.75
			4	369.75
			3	369.75
			6	369.75
			50	369.75
04/03/2025	08:48:53.306	50		369.70
			50	369.70
			50	369.70
04/03/2025	08:48:40.903	90		369.65
			90	369.65
			90	369.65
04/03/2025	08:48:31.233	1		369.80
			1	369.80
			1	369.80
04/03/2025	08:48:30.252	3		369.80
			3	369.80
			3	369.80
04/03/2025	08:47:40.185	70		369.50
			70	369.50
			70	369.50
04/03/2025	08:47:37.723	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:47:35.694	122		369.80
			122	369.80
			122	369.80
04/03/2025	08:47:30.262	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:47:29.219	55		369.50
			55	369.50
			55	369.50
04/03/2025	08:47:08.430	125		369.50
			125	369.50
			125	369.50
04/03/2025	08:46:58.230	4		369.80
			4	369.80
			4	369.80
04/03/2025	08:46:38.692	200		369.80
			200	369.80
			200	369.80
04/03/2025	08:46:34.771	200		369.80
			200	369.80
			200	369.80
04/03/2025	08:46:33.964	66		369.80
			66	369.80
			66	369.80
04/03/2025	08:46:30.428	17		369.50
			17	369.50
			17	369.50
04/03/2025	08:46:25.726	12		369.50
			12	369.50
			12	369.50
04/03/2025	08:45:48.005	4		369.50
			4	369.50
			4	369.50
04/03/2025	08:45:29.445	20		369.50
			20	369.50
			20	369.50
04/03/2025	08:45:11.369	16		369.80
			1	369.80
			15	369.80
			16	369.80
04/03/2025	08:45:05.259	184		369.50
			15	369.50
			30	369.50
			100	369.50
			69	369.50
			29	369.50
			6	369.50
			45	369.50
			70	369.50
			1	369.50
			3	369.50
04/03/2025	08:43:14.752	35		369.55
			35	369.55
			35	369.55
04/03/2025	08:43:13.973	3		369.55
			3	369.55
			3	369.55
04/03/2025	08:43:03.199	150		369.50
			150	369.50
			150	369.50
04/03/2025	08:43:00.895	1		369.95
			1	369.95
			1	369.95
04/03/2025	08:42:55.507	32		369.95
			32	369.95
			32	369.95
04/03/2025	08:42:42.579	3		369.95
			3	369.95
			3	369.95
04/03/2025	08:41:43.369	12		369.50
			12	369.50
			12	369.50
04/03/2025	08:41:42.444	10		369.95
			10	369.95
			10	369.95
04/03/2025	08:41:38.582	6		369.50
			6	369.50
			6	369.50
04/03/2025	08:41:24.154	3		369.95
			3	369.95
			3	369.95
04/03/2025	08:41:15.485	11		369.50
			11	369.50
			11	369.50
04/03/2025	08:41:00.308	200		369.50
			200	369.50
			200	369.50
04/03/2025	08:40:27.933	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:40:22.477	25		369.50
			25	369.50
			25	369.50
04/03/2025	08:40:18.615	2		369.55
			2	369.55
			2	369.55
04/03/2025	08:40:15.793	10		369.60
			10	369.60
			10	369.60
04/03/2025	08:40:08.513	27		369.60
			27	369.60
			27	369.60
04/03/2025	08:40:00.688	2		369.50
			2	369.50
			2	369.50
04/03/2025	08:39:49.192	32		369.95
			32	369.95
			32	369.95
04/03/2025	08:39:44.894	50		369.95
			50	369.95
			50	369.95
04/03/2025	08:39:41.765	16		369.50
			16	369.50
			16	369.50
04/03/2025	08:39:03.444	10		369.60
			10	369.60
			10	369.60
04/03/2025	08:38:52.513	2		369.95
			2	369.95
			2	369.95
04/03/2025	08:38:48.451	10		369.60
			10	369.60
			10	369.60
04/03/2025	08:38:39.056	35		369.60
			35	369.60
			35	369.60
04/03/2025	08:38:34.154	6		369.60
			6	369.60
			6	369.60
04/03/2025	08:38:34.074	136		369.55
			136	369.55
			136	369.55
04/03/2025	08:38:17.300	60		369.50
			60	369.50
			60	369.50
04/03/2025	08:38:15.134	10		369.95
			10	369.95
			10	369.95
04/03/2025	08:38:12.599	3		369.50
			3	369.50
			3	369.50
04/03/2025	08:38:10.726	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:37:53.705	15		369.95
			15	369.95
			15	369.95
04/03/2025	08:37:49.139	36		369.50
			36	369.50
			36	369.50
04/03/2025	08:37:41.864	3		369.50
			3	369.50
			3	369.50
04/03/2025	08:37:36.591	16		369.50
			16	369.50
			16	369.50
04/03/2025	08:37:33.521	75		369.70
			75	369.70
			75	369.70
04/03/2025	08:37:20.144	136		369.65
			136	369.65
			136	369.65
04/03/2025	08:37:18.210	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:37:14.212	7		369.50
			7	369.50
			7	369.50
04/03/2025	08:37:11.720	15		369.65
			15	369.65
			15	369.65
04/03/2025	08:36:45.103	10		369.95
			10	369.95
			10	369.95
04/03/2025	08:36:29.916	1		369.75
			1	369.75
			1	369.75
04/03/2025	08:36:28.402	150		369.70
			150	369.70
			150	369.70
04/03/2025	08:36:27.024	4		369.75
			4	369.75
			4	369.75
04/03/2025	08:36:26.079	10		369.75
			10	369.75
			10	369.75
04/03/2025	08:36:15.204	20		369.75
			20	369.75
			20	369.75
04/03/2025	08:36:14.742	2		369.95
			2	369.95
			2	369.95
04/03/2025	08:36:10.673	9		369.95
			9	369.95
			9	369.95
04/03/2025	08:36:08.853	9		369.75
			9	369.75
			9	369.75
04/03/2025	08:36:03.440	30		369.75
			30	369.75
			30	369.75
04/03/2025	08:35:56.904	25		369.75
			25	369.75
			25	369.75
04/03/2025	08:35:53.847	64		369.95
			64	369.95
			64	369.95
04/03/2025	08:35:20.221	1		369.75
			1	369.75
			1	369.75
04/03/2025	08:35:01.524	10		369.75
			10	369.75
			10	369.75
04/03/2025	08:34:57.883	25		369.75
			25	369.75
			25	369.75
04/03/2025	08:34:57.544	20		369.75
			20	369.75
			20	369.75
04/03/2025	08:34:54.794	35		369.80
			35	369.80
			35	369.80
04/03/2025	08:34:41.104	2		369.95
			2	369.95
			2	369.95
04/03/2025	08:34:36.338	3		369.95
			3	369.95
			3	369.95
04/03/2025	08:34:29.840	32		369.95
			32	369.95
			32	369.95
04/03/2025	08:34:26.103	4		369.75
			4	369.75
			4	369.75
04/03/2025	08:34:07.215	164		369.60
			164	369.60
			164	369.60
04/03/2025	08:34:05.135	40		369.65
			40	369.65
			40	369.65
04/03/2025	08:34:00.002	136		369.60
			136	369.60
			136	369.60
04/03/2025	08:33:58.404	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:33:57.377	8		369.60
			8	369.60
			8	369.60
04/03/2025	08:33:42.339	10		369.25
			10	369.25
			10	369.25
04/03/2025	08:33:18.097	80		369.25
			80	369.25
			80	369.25
04/03/2025	08:33:12.033	10		369.25
			10	369.25
			10	369.25
04/03/2025	08:33:10.833	15		369.25
			15	369.25
			15	369.25
04/03/2025	08:32:45.448	4		369.85
			4	369.85
			4	369.85
04/03/2025	08:32:44.204	100		369.25
			100	369.25
			100	369.25
04/03/2025	08:32:38.782	67		369.85
			67	369.85
			67	369.85
04/03/2025	08:32:34.140	1		369.85
			1	369.85
			1	369.85
04/03/2025	08:32:28.860	5		369.25
			5	369.25
			5	369.25
04/03/2025	08:32:27.700	5		369.85
			5	369.85
			5	369.85
04/03/2025	08:32:24.021	20		369.85
			20	369.85
			20	369.85
04/03/2025	08:32:07.336	30		369.25
			30	369.25
			30	369.25
04/03/2025	08:31:46.242	9		369.95
			9	369.95
			9	369.95
04/03/2025	08:30:58.489	100		369.55
			21	369.55
			100	369.55
			6	369.55
			73	369.55
04/03/2025	08:30:31.124	15		369.60
			15	369.60
			15	369.60
04/03/2025	08:30:24.250	100		369.60
			100	369.60
			100	369.60
04/03/2025	08:30:21.754	16		369.60
			16	369.60
			16	369.60
04/03/2025	08:29:57.670	26		369.60
			26	369.60
			26	369.60
04/03/2025	08:29:13.616	1		370.15
			1	370.15
			1	370.15
04/03/2025	08:28:47.514	29		369.50
			29	369.50
			29	369.50
04/03/2025	08:28:47.438	18		369.50
			18	369.50
			18	369.50
04/03/2025	08:28:36.531	2		369.50
			2	369.50
			2	369.50
04/03/2025	08:28:19.326	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:28:19.249	100		369.50
			100	369.50
			100	369.50
04/03/2025	08:28:02.755	2		369.50
			2	369.50
			2	369.50
04/03/2025	08:27:55.148	12		369.50
			12	369.50
			12	369.50
04/03/2025	08:27:49.926	5		369.50
			5	369.50
			5	369.50
04/03/2025	08:27:31.885	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:27:21.164	25		369.50
			25	369.50
			25	369.50
04/03/2025	08:27:16.705	105		369.65
			105	369.65
			105	369.65
04/03/2025	08:27:13.021	7		369.50
			7	369.50
			7	369.50
04/03/2025	08:27:09.849	7		369.50
			7	369.50
			7	369.50
04/03/2025	08:26:59.933	10		370.10
			10	370.10
			10	370.10
04/03/2025	08:26:56.047	65		369.50
			65	369.50
			65	369.50
04/03/2025	08:26:54.054	6		370.10
			6	370.10
			5	370.10
			1	370.10
04/03/2025	08:26:35.564	300		370.20
			300	370.20
			200	370.20
			40	370.20
			5	370.20
			55	370.20
04/03/2025	08:26:20.302	302		369.70
			302	369.70
			302	369.70
04/03/2025	08:26:16.717	328		369.80
			328	369.80
			300	369.80
			28	369.80
04/03/2025	08:25:38.221	300		370.00
			300	370.00
			300	370.00
04/03/2025	08:25:35.835	123		370.00
			123	370.00
			123	370.00
04/03/2025	08:25:21.549	30		369.85
			30	369.85
			30	369.85
04/03/2025	08:25:02.280	100		370.00
			100	370.00
			100	370.00
04/03/2025	08:24:53.235	1		369.85
			1	369.85
			1	369.85
04/03/2025	08:24:42.949	76		369.85
			76	369.85
			76	369.85
04/03/2025	08:24:13.041	100		369.90
			100	369.90
			100	369.90
04/03/2025	08:23:54.530	27		369.90
			27	369.90
			27	369.90
04/03/2025	08:23:45.301	17		370.00
			17	370.00
			17	370.00
04/03/2025	08:23:01.399	100		370.00
			100	370.00
			100	370.00
04/03/2025	08:22:57.294	100		370.00
			100	370.00
			100	370.00
04/03/2025	08:22:56.565	100		370.00
			100	370.00
			100	370.00
04/03/2025	08:22:53.921	15		369.95
			15	369.95
			15	369.95
04/03/2025	08:22:23.256	10		370.00
			10	370.00
			10	370.00
04/03/2025	08:22:02.207	1		369.95
			1	369.95
			1	369.95
04/03/2025	08:21:25.023	23		369.95
			23	369.95
			23	369.95
04/03/2025	08:21:15.536	25		369.95
			25	369.95
			25	369.95
04/03/2025	08:21:07.382	6		369.90
			6	369.90
			6	369.90
04/03/2025	08:20:46.903	300		370.00
			300	370.00
			300	370.00
04/03/2025	08:20:42.599	22		369.90
			22	369.90
			22	369.90

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

HENSOLDT AG

Bid: 70.20 / Ask: 70.30
Volume: 670 010
-2.09%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 09:31:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice