Tradegate Exchange

Microsoft Corp.

1486

1160

366.30

Date	Time	Volume	Order Volume	Price
04/03/2025	12:11:57.927	1		366.30
			1	366.30
			1	366.30
04/03/2025	12:11:01.476	117		366.10
			117	366.10
			117	366.10
04/03/2025	12:10:36.866	1		366.50
			1	366.50
			1	366.50
04/03/2025	12:10:24.184	8		366.00
			8	366.00
			8	366.00
04/03/2025	12:10:21.745	80		365.95
			80	365.95
			80	365.95
04/03/2025	12:10:19.818	4		365.95
			3	365.95
			4	365.95
			1	365.95
04/03/2025	12:10:19.713	1		366.40
			1	366.40
			1	366.40
04/03/2025	12:10:07.889	8		366.55
			8	366.55
			8	366.55
04/03/2025	12:09:58.533	2		366.55
			2	366.55
			2	366.55
04/03/2025	12:09:41.481	1		366.60
			1	366.60
			1	366.60
04/03/2025	12:09:22.572	53		366.35
			53	366.35
			53	366.35
04/03/2025	12:09:15.105	4		366.65
			4	366.65
			4	366.65
04/03/2025	12:09:08.684	5		366.65
			1	366.65
			4	366.65
			5	366.65
04/03/2025	12:08:42.151	20		366.20
			20	366.20
			20	366.20
04/03/2025	12:08:38.519	75		366.20
			75	366.20
			75	366.20
04/03/2025	12:08:33.790	10		366.15
			10	366.15
			10	366.15
04/03/2025	12:08:31.107	100		366.15
			100	366.15
			100	366.15
04/03/2025	12:08:29.891	80		366.15
			80	366.15
			80	366.15
04/03/2025	12:08:25.599	1		366.40
			1	366.40
			1	366.40
04/03/2025	12:08:24.916	100		366.20
			100	366.20
			100	366.20
04/03/2025	12:08:12.664	3		366.10
			3	366.10
			3	366.10
04/03/2025	12:08:07.294	1		366.10
			1	366.10
			1	366.10
04/03/2025	12:07:48.725	38		366.00
			8	366.00
			38	366.00
			30	366.00
04/03/2025	12:07:48.485	1		365.75
			1	365.75
			1	365.75
04/03/2025	12:07:25.900	7		365.85
			3	365.85
			2	365.85
			2	365.85
			7	365.85
04/03/2025	12:06:49.671	1		365.95
			1	365.95
			1	365.95
04/03/2025	12:06:18.276	5		366.30
			5	366.30
			5	366.30
04/03/2025	12:06:15.405	1		366.30
			1	366.30
			1	366.30
04/03/2025	12:05:37.959	1		366.30
			1	366.30
			1	366.30
04/03/2025	12:05:36.474	4		366.10
			4	366.10
			4	366.10
04/03/2025	12:05:34.120	2		366.10
			2	366.10
			2	366.10
04/03/2025	12:05:30.469	50		366.15
			50	366.15
			50	366.15
04/03/2025	12:05:28.255	1		365.95
			1	365.95
			1	365.95
04/03/2025	12:05:10.230	1		366.35
			1	366.35
			1	366.35
04/03/2025	12:04:53.813	2		366.05
			2	366.05
			2	366.05
04/03/2025	12:04:33.814	15		366.05
			15	366.05
			15	366.05
04/03/2025	12:03:37.462	50		366.15
			50	366.15
			50	366.15
04/03/2025	12:03:17.670	1		366.40
			1	366.40
			1	366.40
04/03/2025	12:03:12.329	4		366.40
			4	366.40
			4	366.40
04/03/2025	12:02:56.128	50		366.15
			50	366.15
			50	366.15
04/03/2025	12:02:10.168	3		366.40
			3	366.40
			3	366.40
04/03/2025	12:02:02.668	14		366.20
			14	366.20
			14	366.20
04/03/2025	12:01:38.281	10		366.40
			10	366.40
			10	366.40
04/03/2025	12:01:32.825	12		366.20
			12	366.20
			12	366.20
04/03/2025	12:01:18.609	10		366.20
			10	366.20
			10	366.20
04/03/2025	12:01:13.562	20		366.40
			20	366.40
			20	366.40
04/03/2025	12:01:09.893	5		366.10
			2	366.10
			3	366.10
			5	366.10
04/03/2025	12:01:05.041	300		366.15
			300	366.15
			300	366.15
04/03/2025	12:00:44.227	3		366.30
			3	366.30
			3	366.30
04/03/2025	12:00:08.787	90		366.15
			90	366.15
			90	366.15
04/03/2025	12:00:01.584	62		366.15
			62	366.15
			62	366.15
04/03/2025	11:59:35.847	15		366.15
			15	366.15
			15	366.15
04/03/2025	11:59:24.072	20		366.20
			20	366.20
			20	366.20
04/03/2025	11:59:22.072	40		366.10
			40	366.10
			40	366.10
04/03/2025	11:59:09.684	3		366.25
			3	366.25
			3	366.25
04/03/2025	11:59:03.830	8		366.30
			8	366.30
			8	366.30
04/03/2025	11:58:50.402	4		366.30
			4	366.30
			4	366.30
04/03/2025	11:58:47.561	8		366.35
			8	366.35
			8	366.35
04/03/2025	11:58:38.862	15		366.25
			15	366.25
			15	366.25
04/03/2025	11:57:59.867	25		366.25
			25	366.25
			25	366.25
04/03/2025	11:57:35.803	26		366.30
			26	366.30
			26	366.30
04/03/2025	11:57:35.613	9		366.30
			9	366.30
			9	366.30
04/03/2025	11:57:34.483	12		366.30
			12	366.30
			12	366.30
04/03/2025	11:57:33.875	26		366.30
			26	366.30
			26	366.30
04/03/2025	11:57:33.267	21		366.30
			21	366.30
			21	366.30
04/03/2025	11:57:32.508	162		366.30
			162	366.30
			162	366.30
04/03/2025	11:57:32.011	125		366.05
			125	366.05
			125	366.05
04/03/2025	11:56:56.307	9		366.05
			9	366.05
			9	366.05
04/03/2025	11:56:14.220	12		366.05
			12	366.05
			12	366.05
04/03/2025	11:56:07.066	22		366.15
			22	366.15
			22	366.15
04/03/2025	11:56:01.271	15		366.35
			15	366.35
			15	366.35
04/03/2025	11:55:42.013	1		366.15
			1	366.15
			1	366.15
04/03/2025	11:55:37.828	10		366.20
			10	366.20
			10	366.20
04/03/2025	11:55:36.755	10		366.05
			10	366.05
			10	366.05
04/03/2025	11:55:34.483	1		366.20
			1	366.20
			1	366.20
04/03/2025	11:55:22.165	5		366.35
			5	366.35
			5	366.35
04/03/2025	11:55:06.332	3		366.35
			3	366.35
			3	366.35
04/03/2025	11:54:33.352	200		366.30
			124	366.30
			76	366.30
			200	366.30
04/03/2025	11:54:30.458	6		366.20
			6	366.20
			6	366.20
04/03/2025	11:53:59.032	22		366.25
			22	366.25
			22	366.25
04/03/2025	11:53:33.004	30		366.15
			30	366.15
			30	366.15
04/03/2025	11:53:32.173	40		366.15
			40	366.15
			40	366.15
04/03/2025	11:53:30.557	25		366.15
			25	366.15
			25	366.15
04/03/2025	11:53:29.048	28		366.05
			28	366.05
			28	366.05
04/03/2025	11:53:28.965	35		366.00
			1	366.00
			3	366.00
			35	366.00
			31	366.00
04/03/2025	11:52:45.116	300		366.15
			300	366.15
			300	366.15
04/03/2025	11:52:32.620	1		366.00
			1	366.00
			1	366.00
04/03/2025	11:52:23.906	23		366.15
			23	366.15
			23	366.15
04/03/2025	11:52:19.345	6		366.15
			6	366.15
			6	366.15
04/03/2025	11:51:40.934	200		366.00
			200	366.00
			200	366.00
04/03/2025	11:51:36.417	2		365.90
			2	365.90
			2	365.90
04/03/2025	11:51:28.524	39		365.95
			39	365.95
			39	365.95
04/03/2025	11:51:19.777	7		366.20
			7	366.20
			7	366.20
04/03/2025	11:51:15.844	5		366.15
			5	366.15
			5	366.15
04/03/2025	11:51:00.389	3		366.25
			3	366.25
			3	366.25
04/03/2025	11:50:48.664	7		365.95
			7	365.95
			7	365.95
04/03/2025	11:50:44.948	10		366.00
			10	366.00
			10	366.00
04/03/2025	11:49:36.046	80		365.70
			80	365.70
			80	365.70
04/03/2025	11:49:29.191	137		365.65
			137	365.65
			137	365.65
04/03/2025	11:49:12.195	40		365.60
			40	365.60
			40	365.60
04/03/2025	11:49:02.130	25		365.85
			25	365.85
			25	365.85
04/03/2025	11:48:56.813	2		365.85
			2	365.85
			2	365.85
04/03/2025	11:48:46.751	1		365.75
			1	365.75
			1	365.75
04/03/2025	11:48:46.320	29		365.75
			29	365.75
			29	365.75
04/03/2025	11:48:43.812	7		365.75
			7	365.75
			7	365.75
04/03/2025	11:48:31.344	2		365.95
			2	365.95
			2	365.95
04/03/2025	11:48:30.064	73		365.65
			73	365.65
			73	365.65
04/03/2025	11:48:21.296	50		365.65
			50	365.65
			50	365.65
04/03/2025	11:48:11.109	1		365.95
			1	365.95
			1	365.95
04/03/2025	11:47:43.603	20		365.65
			20	365.65
			5	365.65
			15	365.65
04/03/2025	11:47:43.563	5		365.80
			5	365.80
			5	365.80
04/03/2025	11:47:43.471	2		365.85
			2	365.85
			2	365.85
04/03/2025	11:47:35.381	350		366.00
			350	366.00
			350	366.00
04/03/2025	11:47:27.591	1		365.90
			1	365.90
			1	365.90
04/03/2025	11:47:17.553	122		365.90
			28	365.90
			39	365.90
			55	365.90
			122	365.90
04/03/2025	11:47:17.462	63		366.00
			25	366.00
			6	366.00
			10	366.00
			13	366.00
			6	366.00
			2	366.00
			1	366.00
			40	366.00
			10	366.00
			13	366.00
04/03/2025	11:47:17.404	4		366.00
			4	366.00
			4	366.00
04/03/2025	11:47:10.544	3		366.05
			3	366.05
			3	366.05
04/03/2025	11:47:04.600	1		366.05
			1	366.05
			1	366.05
04/03/2025	11:47:03.885	29		366.05
			4	366.05
			25	366.05
			29	366.05
04/03/2025	11:47:03.817	1		366.05
			1	366.05
			1	366.05
04/03/2025	11:47:03.741	3		366.10
			3	366.10
			3	366.10
04/03/2025	11:46:52.599	60		366.15
			60	366.15
			60	366.15
04/03/2025	11:46:51.167	10		366.15
			10	366.15
			10	366.15
04/03/2025	11:46:47.252	12		366.45
			12	366.45
			12	366.45
04/03/2025	11:46:36.603	20		366.15
			20	366.15
			20	366.15
04/03/2025	11:46:36.392	10		366.15
			10	366.15
			10	366.15
04/03/2025	11:46:12.746	70		366.30
			70	366.30
			70	366.30
04/03/2025	11:46:11.732	30		366.30
			30	366.30
			30	366.30
04/03/2025	11:45:39.659	14		366.20
			6	366.20
			14	366.20
			8	366.20
04/03/2025	11:45:34.540	3		366.15
			3	366.15
			3	366.15
04/03/2025	11:45:33.051	20		366.35
			20	366.35
			20	366.35
04/03/2025	11:45:21.875	3		366.20
			3	366.20
			1	366.20
			2	366.20
04/03/2025	11:44:53.969	7		366.20
			7	366.20
			7	366.20
04/03/2025	11:44:45.466	6		366.75
			6	366.75
			6	366.75
04/03/2025	11:44:44.391	14		366.75
			14	366.75
			14	366.75
04/03/2025	11:44:12.076	15		366.50
			15	366.50
			15	366.50
04/03/2025	11:43:40.421	20		366.45
			2	366.45
			6	366.45
			12	366.45
			5	366.45
			8	366.45
			7	366.45
04/03/2025	11:43:40.401	25		366.50
			10	366.50
			15	366.50
			25	366.50
04/03/2025	11:43:35.152	4		366.75
			4	366.75
			4	366.75
04/03/2025	11:43:31.563	10		366.70
			10	366.70
			10	366.70
04/03/2025	11:43:29.506	4		366.95
			4	366.95
			4	366.95
04/03/2025	11:43:09.848	300		366.75
			300	366.75
			300	366.75
04/03/2025	11:43:04.828	35		366.75
			35	366.75
			35	366.75
04/03/2025	11:42:41.865	140		366.75
			140	366.75
			140	366.75
04/03/2025	11:42:37.019	1		366.95
			1	366.95
			1	366.95
04/03/2025	11:42:36.760	15		366.75
			15	366.75
			15	366.75
04/03/2025	11:41:26.724	10		366.80
			10	366.80
			10	366.80
04/03/2025	11:41:24.059	10		366.95
			10	366.95
			10	366.95
04/03/2025	11:41:09.470	130		366.80
			130	366.80
			130	366.80
04/03/2025	11:41:09.348	15		366.80
			15	366.80
			15	366.80
04/03/2025	11:40:43.355	10		367.00
			10	367.00
			10	367.00
04/03/2025	11:40:32.394	9		366.95
			9	366.95
			9	366.95
04/03/2025	11:39:57.053	10		366.95
			10	366.95
			10	366.95
04/03/2025	11:39:37.294	10		366.90
			10	366.90
			10	366.90
04/03/2025	11:39:25.643	13		366.90
			13	366.90
			13	366.90
04/03/2025	11:39:19.918	3		366.90
			3	366.90
			3	366.90
04/03/2025	11:39:10.377	3		366.90
			3	366.90
			3	366.90
04/03/2025	11:38:14.754	201		366.85
			201	366.85
			201	366.85
04/03/2025	11:38:12.780	3		366.85
			3	366.85
			3	366.85
04/03/2025	11:38:11.907	1		366.95
			1	366.95
			1	366.95
04/03/2025	11:38:03.237	8		366.85
			8	366.85
			8	366.85
04/03/2025	11:38:01.658	80		366.95
			80	366.95
			80	366.95
04/03/2025	11:37:25.260	30		366.95
			30	366.95
			30	366.95
04/03/2025	11:37:22.385	14		366.95
			14	366.95
			14	366.95
04/03/2025	11:37:18.875	30		366.95
			30	366.95
			30	366.95
04/03/2025	11:37:10.964	2		366.85
			2	366.85
			2	366.85
04/03/2025	11:36:52.977	50		366.85
			50	366.85
			50	366.85
04/03/2025	11:36:50.793	34		366.85
			4	366.85
			30	366.85
			34	366.85
04/03/2025	11:36:50.736	1		366.85
			1	366.85
			1	366.85
04/03/2025	11:36:21.126	1		367.25
			1	367.25
			1	367.25
04/03/2025	11:35:58.075	2		367.30
			2	367.30
			2	367.30
04/03/2025	11:35:52.330	100		366.95
			100	366.95
			100	366.95
04/03/2025	11:35:42.324	15		366.95
			4	366.95
			11	366.95
			15	366.95
04/03/2025	11:35:26.125	100		367.00
			100	367.00
			100	367.00
04/03/2025	11:34:54.263	5		367.30
			5	367.30
			5	367.30
04/03/2025	11:34:16.634	25		367.00
			25	367.00
			25	367.00
04/03/2025	11:34:12.698	15		367.00
			9	367.00
			6	367.00
			15	367.00
04/03/2025	11:33:43.310	50		367.40
			50	367.40
			50	367.40
04/03/2025	11:33:36.957	20		367.35
			20	367.35
			20	367.35
04/03/2025	11:33:34.314	27		367.10
			27	367.10
			27	367.10
04/03/2025	11:32:12.954	3		367.25
			3	367.25
			3	367.25
04/03/2025	11:31:54.993	100		367.25
			100	367.25
			100	367.25
04/03/2025	11:31:38.262	2		367.30
			2	367.30
			2	367.30
04/03/2025	11:31:11.896	2		367.60
			2	367.60
			2	367.60
04/03/2025	11:31:01.688	2		367.30
			2	367.30
			2	367.30
04/03/2025	11:30:59.157	3		367.30
			3	367.30
			3	367.30
04/03/2025	11:30:58.381	90		367.60
			90	367.60
			90	367.60
04/03/2025	11:30:46.629	7		367.30
			7	367.30
			7	367.30
04/03/2025	11:30:24.937	4		367.55
			4	367.55
			4	367.55
04/03/2025	11:30:12.397	40		367.30
			40	367.30
			40	367.30
04/03/2025	11:30:08.409	28		367.30
			28	367.30
			28	367.30
04/03/2025	11:29:35.848	19		367.30
			19	367.30
			19	367.30
04/03/2025	11:29:07.965	1		367.70
			1	367.70
			1	367.70
04/03/2025	11:29:04.385	10		367.70
			10	367.70
			10	367.70
04/03/2025	11:28:49.238	1		367.35
			1	367.35
			1	367.35
04/03/2025	11:28:33.389	10		367.75
			10	367.75
			10	367.75
04/03/2025	11:28:18.155	70		367.40
			70	367.40
			70	367.40
04/03/2025	11:28:07.195	16		367.80
			13	367.80
			16	367.80
			3	367.80
04/03/2025	11:28:07.142	13		367.80
			13	367.80
			13	367.80
04/03/2025	11:28:00.789	3		367.85
			2	367.85
			3	367.85
			1	367.85
04/03/2025	11:28:00.727	13		367.85
			2	367.85
			13	367.85
			1	367.85
			10	367.85
04/03/2025	11:28:00.642	19		367.85
			19	367.85
			19	367.85
04/03/2025	11:28:00.449	9		367.85
			9	367.85
			9	367.85
04/03/2025	11:28:00.256	7		367.85
			7	367.85
			7	367.85
04/03/2025	11:27:32.879	17		367.40
			17	367.40
			17	367.40
04/03/2025	11:27:24.109	4		367.80
			4	367.80
			4	367.80
04/03/2025	11:27:20.319	3		367.40
			3	367.40
			3	367.40
04/03/2025	11:27:08.348	33		367.45
			33	367.45
			33	367.45
04/03/2025	11:26:36.980	86		367.55
			86	367.55
			86	367.55
04/03/2025	11:26:35.056	20		367.55
			20	367.55
			20	367.55
04/03/2025	11:26:09.773	9		367.50
			9	367.50
			9	367.50
04/03/2025	11:26:02.591	50		367.50
			50	367.50
			50	367.50
04/03/2025	11:25:56.815	12		367.80
			12	367.80
			12	367.80
04/03/2025	11:25:52.453	4		367.80
			4	367.80
			4	367.80
04/03/2025	11:25:47.884	13		367.45
			13	367.45
			13	367.45
04/03/2025	11:25:31.736	1		367.80
			1	367.80
			1	367.80
04/03/2025	11:24:51.188	9		367.45
			9	367.45
			9	367.45
04/03/2025	11:24:50.307	2		367.45
			2	367.45
			2	367.45
04/03/2025	11:24:47.469	10		367.80
			10	367.80
			10	367.80
04/03/2025	11:24:30.694	5		367.35
			5	367.35
			5	367.35
04/03/2025	11:22:44.940	26		367.55
			26	367.55
			26	367.55
04/03/2025	11:21:36.571	19		367.50
			19	367.50
			19	367.50
04/03/2025	11:21:25.825	14		367.50
			14	367.50
			14	367.50
04/03/2025	11:21:13.163	60		367.35
			60	367.35
			60	367.35
04/03/2025	11:21:01.118	100		367.65
			100	367.65
			100	367.65
04/03/2025	11:20:57.146	17		367.40
			17	367.40
			17	367.40
04/03/2025	11:20:43.323	26		367.45
			26	367.45
			26	367.45
04/03/2025	11:20:41.456	50		367.40
			50	367.40
			50	367.40
04/03/2025	11:20:41.215	28		367.40
			28	367.40
			28	367.40
04/03/2025	11:20:34.934	14		367.40
			14	367.40
			14	367.40
04/03/2025	11:20:24.828	20		367.60
			20	367.60
			20	367.60
04/03/2025	11:20:18.662	30		367.35
			30	367.35
			30	367.35
04/03/2025	11:19:36.381	25		367.30
			25	367.30
			25	367.30
04/03/2025	11:19:28.675	21		367.35
			21	367.35
			21	367.35
04/03/2025	11:19:22.391	8		367.35
			8	367.35
			8	367.35
04/03/2025	11:19:20.848	2		367.70
			2	367.70
			2	367.70
04/03/2025	11:19:09.957	4		367.35
			4	367.35
			4	367.35
04/03/2025	11:18:53.158	14		367.70
			14	367.70
			14	367.70
04/03/2025	11:18:43.502	3		367.40
			3	367.40
			3	367.40
04/03/2025	11:18:41.924	1		367.70
			1	367.70
			1	367.70
04/03/2025	11:18:38.473	1		367.60
			1	367.60
			1	367.60
04/03/2025	11:18:37.976	25		367.40
			25	367.40
			25	367.40
04/03/2025	11:18:34.737	2		367.40
			2	367.40
			2	367.40
04/03/2025	11:17:32.572	50		367.75
			50	367.75
			50	367.75
04/03/2025	11:17:11.800	10		367.55
			10	367.55
			10	367.55
04/03/2025	11:16:50.039	130		367.55
			130	367.55
			130	367.55
04/03/2025	11:16:44.093	5		367.55
			5	367.55
			5	367.55
04/03/2025	11:16:26.230	1		367.40
			1	367.40
			1	367.40
04/03/2025	11:16:24.774	50		367.40
			44	367.40
			50	367.40
			6	367.40
04/03/2025	11:16:08.776	3		367.40
			3	367.40
			3	367.40
04/03/2025	11:15:14.005	13		367.55
			13	367.55
			13	367.55
04/03/2025	11:15:11.691	2		367.55
			2	367.55
			2	367.55
04/03/2025	11:15:03.237	2		367.55
			2	367.55
			2	367.55
04/03/2025	11:14:56.876	10		367.30
			10	367.30
			10	367.30
04/03/2025	11:14:43.074	155		367.30
			155	367.30
			155	367.30
04/03/2025	11:14:38.793	8		367.25
			8	367.25
			8	367.25
04/03/2025	11:14:37.229	15		367.25
			15	367.25
			15	367.25
04/03/2025	11:14:36.673	80		367.25
			80	367.25
			80	367.25
04/03/2025	11:13:22.020	19		367.25
			19	367.25
			19	367.25
04/03/2025	11:12:54.826	5		367.20
			5	367.20
			5	367.20
04/03/2025	11:12:13.346	10		367.55
			10	367.55
			10	367.55
04/03/2025	11:12:06.565	3		367.45
			3	367.45
			3	367.45
04/03/2025	11:11:33.067	3		367.60
			3	367.60
			3	367.60
04/03/2025	11:11:30.523	2		367.65
			2	367.65
			2	367.65
04/03/2025	11:11:21.979	40		367.70
			40	367.70
			40	367.70
04/03/2025	11:11:18.999	1		367.70
			1	367.70
			1	367.70
04/03/2025	11:11:02.642	1		367.65
			1	367.65
			1	367.65
04/03/2025	11:10:31.363	1		367.65
			1	367.65
			1	367.65
04/03/2025	11:09:42.829	10		367.15
			10	367.15
			10	367.15
04/03/2025	11:09:21.585	10		367.15
			10	367.15
			10	367.15
04/03/2025	11:09:20.663	1		367.15
			1	367.15
			1	367.15
04/03/2025	11:09:15.979	20		367.15
			20	367.15
			20	367.15
04/03/2025	11:09:13.628	7		367.10
			7	367.10
			7	367.10
04/03/2025	11:09:10.572	10		367.10
			10	367.10
			10	367.10
04/03/2025	11:09:08.510	10		367.10
			10	367.10
			10	367.10
04/03/2025	11:09:07.928	8		367.35
			8	367.35
			8	367.35
04/03/2025	11:08:31.284	30		367.10
			30	367.10
			30	367.10
04/03/2025	11:08:31.178	150		367.30
			150	367.30
			150	367.30
04/03/2025	11:08:24.276	187		367.35
			7	367.35
			10	367.35
			177	367.35
			30	367.35
			150	367.35
04/03/2025	11:08:02.236	150		367.35
			150	367.35
			150	367.35
04/03/2025	11:08:00.714	9		367.35
			9	367.35
			9	367.35
04/03/2025	11:08:00.032	3		367.50
			3	367.50
			3	367.50
04/03/2025	11:07:53.067	100		367.35
			33	367.35
			100	367.35
			67	367.35
04/03/2025	11:07:32.359	5		367.50
			5	367.50
			5	367.50
04/03/2025	11:07:26.591	13		367.35
			13	367.35
			13	367.35
04/03/2025	11:07:13.254	5		367.20
			5	367.20
			5	367.20
04/03/2025	11:07:10.269	7		367.35
			7	367.35
			7	367.35
04/03/2025	11:07:01.662	15		367.35
			15	367.35
			15	367.35
04/03/2025	11:06:59.376	25		367.45
			25	367.45
			25	367.45
04/03/2025	11:06:44.530	6		367.35
			6	367.35
			6	367.35
04/03/2025	11:06:43.400	2		367.35
			2	367.35
			2	367.35
04/03/2025	11:06:27.798	3		367.35
			3	367.35
			3	367.35
04/03/2025	11:06:15.730	31		367.65
			31	367.65
			31	367.65
04/03/2025	11:06:06.028	200		367.10
			200	367.10
			200	367.10
04/03/2025	11:05:39.951	300		367.35
			300	367.35
			300	367.35
04/03/2025	11:05:33.957	20		367.35
			20	367.35
			20	367.35
04/03/2025	11:04:38.642	5		367.25
			5	367.25
			5	367.25
04/03/2025	11:03:58.571	100		367.05
			100	367.05
			100	367.05
04/03/2025	11:03:50.957	1		367.00
			1	367.00
			1	367.00
04/03/2025	11:03:42.965	1		366.95
			1	366.95
			1	366.95
04/03/2025	11:03:28.098	8		367.00
			8	367.00
			8	367.00
04/03/2025	11:03:21.262	136		367.00
			100	367.00
			27	367.00
			4	367.00
			2	367.00
			3	367.00
			136	367.00
04/03/2025	11:03:21.126	56		367.00
			25	367.00
			10	367.00
			6	367.00
			15	367.00
			15	367.00
			30	367.00
			10	367.00
			1	367.00
04/03/2025	11:03:21.095	25		367.00
			4	367.00
			14	367.00
			2	367.00
			5	367.00
			25	367.00
04/03/2025	11:03:02.144	33		367.05
			33	367.05
			33	367.05
04/03/2025	11:02:52.599	10		367.15
			10	367.15
			10	367.15
04/03/2025	11:02:31.344	217		367.05
			217	367.05
			217	367.05
04/03/2025	11:02:17.301	25		367.05
			25	367.05
			25	367.05
04/03/2025	11:01:31.798	60		367.30
			60	367.30
			60	367.30
04/03/2025	11:01:29.694	200		367.05
			200	367.05
			200	367.05
04/03/2025	11:01:28.069	10		367.10
			10	367.10
			10	367.10
04/03/2025	11:01:25.885	4		367.10
			4	367.10
			4	367.10
04/03/2025	11:01:07.093	3		367.50
			3	367.50
			3	367.50
04/03/2025	11:00:43.835	3		367.25
			3	367.25
			3	367.25
04/03/2025	11:00:38.231	27		367.50
			27	367.50
			27	367.50

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: 72.60 / Ask: 72.65
Volume: 1 102 212
+1.25%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 12:12:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice