Microsoft Corp.

970

714

367.75

       

Date Time Volume Order Volume Price
04/03/2025 10:30:23.744 27   367.75
      27 367.75
      27 367.75
04/03/2025 10:30:17.002 277   367.75
      277 367.75
      277 367.75
04/03/2025 10:29:49.163 40   367.75
      40 367.75
      40 367.75
04/03/2025 10:29:43.676 15   367.75
      15 367.75
      15 367.75
04/03/2025 10:29:43.575 45   367.75
      2 367.75
      3 367.75
      45 367.75
      40 367.75
04/03/2025 10:29:40.822 135   367.90
      135 367.90
      135 367.90
04/03/2025 10:29:17.228 3   367.95
      3 367.95
      3 367.95
04/03/2025 10:29:12.400 80   367.95
      80 367.95
      80 367.95
04/03/2025 10:28:37.731 15   368.10
      15 368.10
      15 368.10
04/03/2025 10:28:24.690 8   368.10
      8 368.10
      8 368.10
04/03/2025 10:28:12.959 3   367.95
      3 367.95
      3 367.95
04/03/2025 10:28:11.934 2   368.10
      2 368.10
      2 368.10
04/03/2025 10:28:07.975 40   367.95
      1 367.95
      5 367.95
      40 367.95
      34 367.95
04/03/2025 10:27:21.692 5   368.15
      5 368.15
      5 368.15
04/03/2025 10:27:14.953 5   368.20
      5 368.20
      5 368.20
04/03/2025 10:27:05.929 10   368.20
      10 368.20
      10 368.20
04/03/2025 10:26:58.055 3   368.15
      3 368.15
      3 368.15
04/03/2025 10:26:46.618 160   368.00
      160 368.00
      160 368.00
04/03/2025 10:26:45.602 2   368.00
      2 368.00
      2 368.00
04/03/2025 10:26:38.096 55   368.00
      55 368.00
      55 368.00
04/03/2025 10:26:22.474 3   368.20
      3 368.20
      3 368.20
04/03/2025 10:26:15.574 6   367.95
      6 367.95
      6 367.95
04/03/2025 10:26:06.836 20   368.20
      10 368.20
      2 368.20
      8 368.20
      20 368.20
04/03/2025 10:26:00.422 6   367.95
      6 367.95
      6 367.95
04/03/2025 10:25:54.301 5   367.95
      5 367.95
      5 367.95
04/03/2025 10:25:45.346 3   368.20
      3 368.20
      3 368.20
04/03/2025 10:25:42.446 5   368.20
      5 368.20
      5 368.20
04/03/2025 10:25:13.485 26   368.05
      26 368.05
      26 368.05
04/03/2025 10:25:09.494 10   367.95
      10 367.95
      10 367.95
04/03/2025 10:24:42.546 12   368.00
      12 368.00
      12 368.00
04/03/2025 10:24:39.679 12   368.00
      12 368.00
      12 368.00
04/03/2025 10:24:38.767 10   368.15
      10 368.15
      10 368.15
04/03/2025 10:24:29.019 1   368.20
      1 368.20
      1 368.20
04/03/2025 10:24:09.667 1   368.20
      1 368.20
      1 368.20
04/03/2025 10:23:52.507 240   368.00
      240 368.00
      240 368.00
04/03/2025 10:23:38.493 14   368.10
      14 368.10
      14 368.10
04/03/2025 10:23:21.138 6   368.20
      6 368.20
      6 368.20
04/03/2025 10:23:13.957 3   368.05
      3 368.05
      3 368.05
04/03/2025 10:22:54.733 1   368.20
      1 368.20
      1 368.20
04/03/2025 10:22:17.973 5   368.10
      5 368.10
      5 368.10
04/03/2025 10:21:47.482 6   368.05
      6 368.05
      6 368.05
04/03/2025 10:21:28.502 5   368.05
      5 368.05
      4 368.05
      1 368.05
04/03/2025 10:21:18.942 4   368.05
      4 368.05
      4 368.05
04/03/2025 10:21:12.862 10   368.20
      10 368.20
      10 368.20
04/03/2025 10:21:11.176 8   368.00
      8 368.00
      8 368.00
04/03/2025 10:20:51.541 45   367.95
      45 367.95
      45 367.95
04/03/2025 10:20:44.304 11   367.95
      11 367.95
      11 367.95
04/03/2025 10:20:35.942 10   367.95
      10 367.95
      10 367.95
04/03/2025 10:20:10.499 300   368.05
      300 368.05
      300 368.05
04/03/2025 10:19:15.482 1   367.90
      1 367.90
      1 367.90
04/03/2025 10:18:55.347 25   367.90
      25 367.90
      25 367.90
04/03/2025 10:18:08.974 10   367.85
      10 367.85
      10 367.85
04/03/2025 10:17:53.425 50   367.95
      50 367.95
      50 367.95
04/03/2025 10:17:37.788 4   367.95
      4 367.95
      4 367.95
04/03/2025 10:17:34.944 1   367.95
      1 367.95
      1 367.95
04/03/2025 10:17:16.521 1   368.10
      1 368.10
      1 368.10
04/03/2025 10:17:12.368 100   367.90
      100 367.90
      100 367.90
04/03/2025 10:17:11.256 6   367.90
      6 367.90
      6 367.90
04/03/2025 10:17:03.936 60   367.90
      60 367.90
      60 367.90
04/03/2025 10:16:44.858 300   367.90
      18 367.90
      15 367.90
      25 367.90
      3 367.90
      5 367.90
      2 367.90
      8 367.90
      25 367.90
      13 367.90
      14 367.90
      1 367.90
      24 367.90
      20 367.90
      60 367.90
      5 367.90
      100 367.90
      10 367.90
      7 367.90
      141 367.90
      25 367.90
      30 367.90
      12 367.90
      30 367.90
      7 367.90
04/03/2025 10:16:44.806 6   368.00
      1 368.00
      2 368.00
      3 368.00
      6 368.00
04/03/2025 10:16:42.022 10   368.05
      10 368.05
      10 368.05
04/03/2025 10:16:07.174 15   368.05
      15 368.05
      15 368.05
04/03/2025 10:16:00.689 1   368.05
      1 368.05
      1 368.05
04/03/2025 10:15:45.469 18   368.05
      18 368.05
      18 368.05
04/03/2025 10:15:45.326 15   368.05
      15 368.05
      11 368.05
      4 368.05
04/03/2025 10:15:45.248 133   368.20
      13 368.20
      120 368.20
      133 368.20
04/03/2025 10:14:51.469 20   368.25
      20 368.25
      20 368.25
04/03/2025 10:14:50.714 30   368.25
      30 368.25
      30 368.25
04/03/2025 10:14:50.637 50   368.25
      50 368.25
      50 368.25
04/03/2025 10:14:48.428 100   368.50
      100 368.50
      100 368.50
04/03/2025 10:14:47.908 6   368.45
      6 368.45
      6 368.45
04/03/2025 10:14:47.804 21   368.50
      19 368.50
      21 368.50
      2 368.50
04/03/2025 10:14:43.928 300   368.50
      50 368.50
      300 368.50
      250 368.50
04/03/2025 10:14:20.579 2   368.55
      2 368.55
      2 368.55
04/03/2025 10:13:32.103 15   368.70
      15 368.70
      15 368.70
04/03/2025 10:13:24.764 100   368.55
      100 368.55
      100 368.55
04/03/2025 10:13:17.878 11   368.55
      11 368.55
      11 368.55
04/03/2025 10:13:12.939 15   368.55
      15 368.55
      15 368.55
04/03/2025 10:12:36.441 5   368.55
      5 368.55
      5 368.55
04/03/2025 10:12:34.713 1   368.55
      1 368.55
      1 368.55
04/03/2025 10:12:27.327 180   368.65
      180 368.65
      180 368.65
04/03/2025 10:12:25.049 1   368.85
      1 368.85
      1 368.85
04/03/2025 10:11:44.952 10   368.55
      10 368.55
      10 368.55
04/03/2025 10:11:39.230 155   368.55
      155 368.55
      155 368.55
04/03/2025 10:11:37.064 50   368.55
      50 368.55
      50 368.55
04/03/2025 10:11:17.805 28   368.85
      7 368.85
      28 368.85
      3 368.85
      8 368.85
      10 368.85
04/03/2025 10:11:13.703 40   368.55
      40 368.55
      40 368.55
04/03/2025 10:11:12.669 2   368.85
      2 368.85
      2 368.85
04/03/2025 10:11:12.068 8   368.55
      8 368.55
      8 368.55
04/03/2025 10:10:59.316 10   368.55
      10 368.55
      10 368.55
04/03/2025 10:10:49.084 50   368.85
      50 368.85
      15 368.85
      10 368.85
      15 368.85
      10 368.85
04/03/2025 10:10:43.650 10   368.55
      10 368.55
      10 368.55
04/03/2025 10:10:35.884 5   368.75
      5 368.75
      5 368.75
04/03/2025 10:10:29.871 20   368.55
      20 368.55
      20 368.55
04/03/2025 10:10:24.812 49   368.55
      49 368.55
      49 368.55
04/03/2025 10:10:18.783 50   368.55
      50 368.55
      50 368.55
04/03/2025 10:09:54.574 229   368.55
      229 368.55
      229 368.55
04/03/2025 10:09:54.522 271   368.55
      271 368.55
      271 368.55
04/03/2025 10:09:51.734 5   368.75
      5 368.75
      5 368.75
04/03/2025 10:09:31.851 3   368.55
      3 368.55
      3 368.55
04/03/2025 10:09:21.554 10   368.55
      10 368.55
      10 368.55
04/03/2025 10:09:16.007 20   368.55
      20 368.55
      20 368.55
04/03/2025 10:09:07.548 1   368.75
      1 368.75
      1 368.75
04/03/2025 10:09:00.228 3   368.55
      3 368.55
      3 368.55
04/03/2025 10:08:56.259 150   368.55
      150 368.55
      150 368.55
04/03/2025 10:08:52.941 26   368.55
      26 368.55
      26 368.55
04/03/2025 10:08:52.197 20   368.55
      20 368.55
      20 368.55
04/03/2025 10:08:30.527 1   368.85
      1 368.85
      1 368.85
04/03/2025 10:08:23.931 150   368.60
      150 368.60
      150 368.60
04/03/2025 10:08:07.171 3   368.90
      3 368.90
      3 368.90
04/03/2025 10:08:05.480 3   368.90
      3 368.90
      3 368.90
04/03/2025 10:07:48.546 40   368.70
      40 368.70
      40 368.70
04/03/2025 10:07:43.420 3   368.75
      3 368.75
      3 368.75
04/03/2025 10:07:28.401 2   368.60
      2 368.60
      2 368.60
04/03/2025 10:07:23.581 1   368.85
      1 368.85
      1 368.85
04/03/2025 10:07:04.593 2   368.55
      2 368.55
      2 368.55
04/03/2025 10:06:53.897 10   368.55
      10 368.55
      10 368.55
04/03/2025 10:06:23.741 5   368.85
      5 368.85
      5 368.85
04/03/2025 10:06:22.466 2   368.55
      2 368.55
      2 368.55
04/03/2025 10:06:13.888 21   368.55
      21 368.55
      21 368.55
04/03/2025 10:06:03.753 200   368.55
      200 368.55
      200 368.55
04/03/2025 10:05:47.164 2   368.55
      2 368.55
      2 368.55
04/03/2025 10:05:23.892 49   368.55
      10 368.55
      10 368.55
      49 368.55
      29 368.55
04/03/2025 10:05:00.698 271   368.55
      271 368.55
      271 368.55
04/03/2025 10:04:52.719 128   368.60
      8 368.60
      128 368.60
      120 368.60
04/03/2025 10:04:51.117 3   368.65
      3 368.65
      3 368.65
04/03/2025 10:04:47.437 90   368.65
      10 368.65
      90 368.65
      80 368.65
04/03/2025 10:04:42.974 20   368.65
      20 368.65
      20 368.65
04/03/2025 10:04:41.246 3   368.90
      3 368.90
      3 368.90
04/03/2025 10:04:39.524 3   368.65
      3 368.65
      3 368.65
04/03/2025 10:04:37.910 111   368.65
      111 368.65
      111 368.65
04/03/2025 10:04:33.002 1   368.90
      1 368.90
      1 368.90
04/03/2025 10:04:22.252 4   368.65
      4 368.65
      4 368.65
04/03/2025 10:04:15.794 8   368.65
      8 368.65
      8 368.65
04/03/2025 10:04:15.078 8   368.65
      8 368.65
      8 368.65
04/03/2025 10:04:08.078 3   368.90
      3 368.90
      3 368.90
04/03/2025 10:04:03.269 61   368.65
      61 368.65
      61 368.65
04/03/2025 10:03:24.275 300   369.00
      300 369.00
      300 369.00
04/03/2025 10:03:19.467 4   368.65
      4 368.65
      4 368.65
04/03/2025 10:03:00.477 52   368.65
      52 368.65
      52 368.65
04/03/2025 10:03:00.298 1   368.65
      1 368.65
      1 368.65
04/03/2025 10:02:59.886 9   368.65
      9 368.65
      9 368.65
04/03/2025 10:02:44.379 7   368.65
      7 368.65
      7 368.65
04/03/2025 10:02:06.329 40   368.65
      40 368.65
      40 368.65
04/03/2025 10:02:06.070 9   368.65
      9 368.65
      9 368.65
04/03/2025 10:01:52.319 3   368.70
      3 368.70
      3 368.70
04/03/2025 10:01:44.121 16   369.00
      6 369.00
      10 369.00
      14 369.00
      2 369.00
04/03/2025 10:00:46.431 300   368.95
      300 368.95
      300 368.95
04/03/2025 10:00:43.281 50   368.65
      9 368.65
      50 368.65
      41 368.65
04/03/2025 10:00:30.511 100   368.85
      100 368.85
      100 368.85
04/03/2025 10:00:25.241 100   368.90
      10 368.90
      70 368.90
      20 368.90
      100 368.90
04/03/2025 10:00:16.592 15   369.00
      15 369.00
      5 369.00
      10 369.00
04/03/2025 09:59:54.590 25   369.45
      25 369.45
      25 369.45
04/03/2025 09:59:34.472 40   369.95
      40 369.95
      40 369.95
04/03/2025 09:59:33.817 17   369.60
      17 369.60
      17 369.60
04/03/2025 09:59:13.862 55   369.60
      55 369.60
      55 369.60
04/03/2025 09:59:07.032 2   369.90
      2 369.90
      2 369.90
04/03/2025 09:58:41.732 17   369.95
      17 369.95
      11 369.95
      6 369.95
04/03/2025 09:58:39.561 50   369.60
      50 369.60
      50 369.60
04/03/2025 09:58:29.356 2   369.60
      2 369.60
      2 369.60
04/03/2025 09:58:27.585 25   369.60
      25 369.60
      25 369.60
04/03/2025 09:57:48.287 8   369.40
      8 369.40
      8 369.40
04/03/2025 09:57:23.522 15   369.40
      15 369.40
      15 369.40
04/03/2025 09:56:45.513 2   369.80
      2 369.80
      2 369.80
04/03/2025 09:56:34.100 40   369.80
      40 369.80
      40 369.80
04/03/2025 09:56:00.892 2   369.75
      2 369.75
      2 369.75
04/03/2025 09:55:50.095 1   369.75
      1 369.75
      1 369.75
04/03/2025 09:55:33.490 26   369.40
      26 369.40
      26 369.40
04/03/2025 09:55:15.774 300   369.65
      300 369.65
      300 369.65
04/03/2025 09:54:55.759 5   369.75
      5 369.75
      5 369.75
04/03/2025 09:54:31.891 34   369.40
      34 369.40
      34 369.40
04/03/2025 09:54:08.966 121   369.40
      121 369.40
      121 369.40
04/03/2025 09:53:38.729 10   369.40
      10 369.40
      10 369.40
04/03/2025 09:53:38.192 3   369.80
      3 369.80
      3 369.80
04/03/2025 09:53:15.888 50   369.40
      50 369.40
      50 369.40
04/03/2025 09:53:12.720 5   369.70
      5 369.70
      5 369.70
04/03/2025 09:52:57.621 3   369.75
      3 369.75
      3 369.75
04/03/2025 09:52:52.365 15   369.40
      15 369.40
      15 369.40
04/03/2025 09:52:39.644 30   369.40
      30 369.40
      30 369.40
04/03/2025 09:52:09.670 300   369.40
      300 369.40
      300 369.40
04/03/2025 09:51:34.811 4   369.40
      4 369.40
      4 369.40
04/03/2025 09:51:26.450 10   369.40
      10 369.40
      10 369.40
04/03/2025 09:50:43.552 3   369.85
      3 369.85
      3 369.85
04/03/2025 09:50:40.972 3   369.85
      3 369.85
      3 369.85
04/03/2025 09:50:18.491 2   369.90
      2 369.90
      2 369.90
04/03/2025 09:50:15.258 1   369.50
      1 369.50
      1 369.50
04/03/2025 09:50:12.823 30   369.45
      6 369.45
      24 369.45
      30 369.45
04/03/2025 09:49:34.182 16   369.90
      16 369.90
      16 369.90
04/03/2025 09:49:29.234 3   369.90
      3 369.90
      3 369.90
04/03/2025 09:49:18.851 10   369.90
      10 369.90
      10 369.90
04/03/2025 09:49:13.374 3   369.90
      3 369.90
      3 369.90
04/03/2025 09:49:04.766 2   370.25
      2 370.25
      2 370.25
04/03/2025 09:48:46.098 1   370.20
      1 370.20
      1 370.20
04/03/2025 09:48:35.167 18   369.90
      18 369.90
      18 369.90
04/03/2025 09:48:28.425 5   370.20
      5 370.20
      5 370.20
04/03/2025 09:48:14.887 50   369.90
      50 369.90
      50 369.90
04/03/2025 09:48:09.092 10   369.90
      10 369.90
      10 369.90
04/03/2025 09:47:59.763 8   369.90
      8 369.90
      8 369.90
04/03/2025 09:47:53.688 5   370.25
      5 370.25
      5 370.25
04/03/2025 09:45:40.123 10   369.95
      10 369.95
      10 369.95
04/03/2025 09:45:26.840 12   369.95
      12 369.95
      12 369.95
04/03/2025 09:45:19.562 300   370.00
      300 370.00
      300 370.00
04/03/2025 09:45:11.799 10   370.40
      10 370.40
      10 370.40
04/03/2025 09:45:07.663 30   370.05
      30 370.05
      30 370.05
04/03/2025 09:44:09.711 1   370.45
      1 370.45
      1 370.45
04/03/2025 09:43:32.796 13   370.50
      13 370.50
      13 370.50
04/03/2025 09:43:31.954 5   370.10
      5 370.10
      5 370.10
04/03/2025 09:43:23.046 20   370.20
      20 370.20
      20 370.20
04/03/2025 09:43:20.900 6   370.45
      6 370.45
      6 370.45
04/03/2025 09:43:13.596 136   370.15
      136 370.15
      136 370.15
04/03/2025 09:43:10.594 7   370.15
      7 370.15
      7 370.15
04/03/2025 09:43:10.225 15   369.90
      15 369.90
      3 369.90
      12 369.90
04/03/2025 09:43:03.245 136   370.15
      136 370.15
      136 370.15
04/03/2025 09:43:02.780 3   370.05
      3 370.05
      3 370.05
04/03/2025 09:42:50.937 10   370.05
      10 370.05
      10 370.05
04/03/2025 09:42:24.641 5   370.40
      5 370.40
      5 370.40
04/03/2025 09:42:03.215 26   370.40
      26 370.40
      26 370.40
04/03/2025 09:41:28.098 3   370.05
      3 370.05
      3 370.05
04/03/2025 09:40:56.750 8   370.05
      8 370.05
      8 370.05
04/03/2025 09:40:49.091 73   370.05
      73 370.05
      73 370.05
04/03/2025 09:40:44.542 3   370.05
      3 370.05
      3 370.05
04/03/2025 09:40:38.110 15   370.05
      15 370.05
      15 370.05
04/03/2025 09:39:36.717 1   370.45
      1 370.45
      1 370.45
04/03/2025 09:39:36.464 6   370.10
      6 370.10
      6 370.10
04/03/2025 09:39:21.102 25   370.10
      25 370.10
      25 370.10
04/03/2025 09:39:03.219 4   370.35
      4 370.35
      4 370.35
04/03/2025 09:38:49.136 30   370.25
      30 370.25
      30 370.25
04/03/2025 09:38:47.238 12   370.35
      12 370.35
      12 370.35
04/03/2025 09:38:42.049 3   370.30
      3 370.30
      3 370.30
04/03/2025 09:38:29.405 8   370.15
      8 370.15
      8 370.15
04/03/2025 09:38:26.582 300   370.35
      300 370.35
      300 370.35
04/03/2025 09:38:25.450 59   370.30
      9 370.30
      50 370.30
      59 370.30
04/03/2025 09:38:11.714 150   370.55
      150 370.55
      150 370.55
04/03/2025 09:37:53.352 15   370.30
      15 370.30
      15 370.30
04/03/2025 09:37:40.716 60   370.50
      60 370.50
      60 370.50
04/03/2025 09:37:21.370 8   370.30
      8 370.30
      8 370.30
04/03/2025 09:37:14.144 5   370.30
      5 370.30
      5 370.30
04/03/2025 09:37:11.276 50   370.30
      50 370.30
      50 370.30
04/03/2025 09:37:01.034 3   370.30
      3 370.30
      3 370.30
04/03/2025 09:36:42.242 181   370.30
      12 370.30
      99 370.30
      80 370.30
      15 370.30
      35 370.30
      20 370.30
      101 370.30
04/03/2025 09:36:22.908 136   370.30
      136 370.30
      136 370.30
04/03/2025 09:36:09.071 10   370.30
      10 370.30
      10 370.30
04/03/2025 09:35:52.715 13   370.30
      13 370.30
      13 370.30
04/03/2025 09:35:37.516 9   370.30
      9 370.30
      9 370.30
04/03/2025 09:35:36.649 4   370.55
      4 370.55
      4 370.55
04/03/2025 09:35:16.784 12   370.55
      12 370.55
      12 370.55
04/03/2025 09:35:01.624 70   370.05
      70 370.05
      70 370.05
04/03/2025 09:34:29.102 5   370.55
      5 370.55
      5 370.55
04/03/2025 09:34:02.943 55   370.55
      55 370.55
      55 370.55
04/03/2025 09:34:00.728 2   370.55
      2 370.55
      2 370.55
04/03/2025 09:33:58.581 3   370.40
      3 370.40
      3 370.40
04/03/2025 09:33:48.989 136   370.35
      136 370.35
      136 370.35
04/03/2025 09:33:26.089 136   370.35
      136 370.35
      136 370.35
04/03/2025 09:33:25.969 6   370.35
      6 370.35
      6 370.35
04/03/2025 09:33:01.454 20   370.05
      20 370.05
      20 370.05
04/03/2025 09:32:41.432 2   370.55
      2 370.55
      2 370.55
04/03/2025 09:32:38.661 90   370.55
      90 370.55
      90 370.55
04/03/2025 09:32:16.972 70   370.20
      70 370.20
      70 370.20
04/03/2025 09:32:12.634 13   370.55
      13 370.55
      13 370.55
04/03/2025 09:31:58.618 10   369.95
      10 369.95
      10 369.95
04/03/2025 09:31:53.244 6   369.95
      6 369.95
      6 369.95
04/03/2025 09:31:24.978 13   369.95
      13 369.95
      13 369.95
04/03/2025 09:31:22.079 22   369.95
      22 369.95
      22 369.95
04/03/2025 09:31:18.666 1   370.45
      1 370.45
      1 370.45
04/03/2025 09:31:17.064 18   370.30
      18 370.30
      18 370.30
04/03/2025 09:31:10.479 136   370.25
      136 370.25
      136 370.25
04/03/2025 09:31:06.712 10   370.25
      10 370.25
      10 370.25
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

       

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)