Tradegate Exchange

Microsoft Corp.

805

682

383.50

Date	Time	Volume	Order Volume	Price
25/02/2025	13:02:06.373	15		383.50
			15	383.50
			15	383.50
25/02/2025	13:02:05.784	10		383.70
			10	383.70
			5	383.70
			5	383.70
25/02/2025	13:00:39.847	131		383.55
			131	383.55
			131	383.55
25/02/2025	12:59:29.250	50		383.55
			50	383.55
			50	383.55
25/02/2025	12:56:57.689	2		383.60
			2	383.60
			2	383.60
25/02/2025	12:56:35.471	3		383.85
			3	383.85
			3	383.85
25/02/2025	12:56:20.740	9		383.85
			9	383.85
			9	383.85
25/02/2025	12:56:19.852	10		383.60
			10	383.60
			10	383.60
25/02/2025	12:56:18.888	15		383.60
			15	383.60
			15	383.60
25/02/2025	12:55:59.168	5		383.65
			5	383.65
			5	383.65
25/02/2025	12:55:44.432	55		383.90
			55	383.90
			55	383.90
25/02/2025	12:55:28.226	10		383.65
			10	383.65
			10	383.65
25/02/2025	12:55:12.882	3		383.90
			3	383.90
			3	383.90
25/02/2025	12:53:55.044	5		383.65
			5	383.65
			5	383.65
25/02/2025	12:51:08.852	12		383.70
			12	383.70
			12	383.70
25/02/2025	12:50:40.444	25		383.85
			25	383.85
			25	383.85
25/02/2025	12:50:02.272	1		383.80
			1	383.80
			1	383.80
25/02/2025	12:49:51.633	15		383.80
			15	383.80
			15	383.80
25/02/2025	12:48:44.072	15		383.95
			15	383.95
			15	383.95
25/02/2025	12:48:39.328	100		384.15
			100	384.15
			100	384.15
25/02/2025	12:48:29.154	1		384.15
			1	384.15
			1	384.15
25/02/2025	12:48:06.327	12		383.95
			12	383.95
			12	383.95
25/02/2025	12:47:18.023	3		384.15
			3	384.15
			3	384.15
25/02/2025	12:46:55.206	1		383.90
			1	383.90
			1	383.90
25/02/2025	12:45:26.465	8		383.85
			8	383.85
			8	383.85
25/02/2025	12:44:46.424	227		384.00
			120	384.00
			100	384.00
			107	384.00
			127	384.00
25/02/2025	12:44:31.875	65		384.20
			3	384.20
			59	384.20
			3	384.20
			65	384.20
25/02/2025	12:44:31.811	233		383.95
			233	383.95
			233	383.95
25/02/2025	12:43:56.723	53		383.45
			53	383.45
			53	383.45
25/02/2025	12:43:04.987	20		383.65
			20	383.65
			20	383.65
25/02/2025	12:42:41.773	50		383.45
			50	383.45
			50	383.45
25/02/2025	12:42:18.479	5		383.50
			5	383.50
			5	383.50
25/02/2025	12:42:02.119	10		383.40
			10	383.40
			10	383.40
25/02/2025	12:40:59.607	4		383.40
			4	383.40
			4	383.40
25/02/2025	12:39:58.420	10		383.40
			10	383.40
			10	383.40
25/02/2025	12:38:57.737	5		383.65
			5	383.65
			5	383.65
25/02/2025	12:38:32.071	3		383.60
			3	383.60
			3	383.60
25/02/2025	12:38:01.885	5		383.45
			5	383.45
			5	383.45
25/02/2025	12:37:03.642	1		383.50
			1	383.50
			1	383.50
25/02/2025	12:36:41.235	2		383.60
			2	383.60
			2	383.60
25/02/2025	12:36:00.700	4		383.40
			4	383.40
			4	383.40
25/02/2025	12:34:23.678	25		383.65
			25	383.65
			25	383.65
25/02/2025	12:34:11.697	3		383.65
			3	383.65
			3	383.65
25/02/2025	12:33:59.967	30		383.40
			30	383.40
			30	383.40
25/02/2025	12:31:39.478	1		383.65
			1	383.65
			1	383.65
25/02/2025	12:31:18.591	2		383.45
			2	383.45
			2	383.45
25/02/2025	12:31:01.159	27		383.45
			27	383.45
			27	383.45
25/02/2025	12:30:17.707	40		383.70
			40	383.70
			40	383.70
25/02/2025	12:29:54.697	2		383.35
			2	383.35
			2	383.35
25/02/2025	12:29:47.393	1		383.55
			1	383.55
			1	383.55
25/02/2025	12:29:40.949	26		383.45
			26	383.45
			26	383.45
25/02/2025	12:29:20.526	9		383.20
			9	383.20
			9	383.20
25/02/2025	12:28:45.994	31		383.45
			31	383.45
			31	383.45
25/02/2025	12:28:17.417	10		383.50
			10	383.50
			10	383.50
25/02/2025	12:28:13.013	116		383.50
			116	383.50
			116	383.50
25/02/2025	12:27:40.040	20		383.30
			20	383.30
			20	383.30
25/02/2025	12:27:26.921	4		383.30
			4	383.30
			4	383.30
25/02/2025	12:27:19.164	25		383.30
			25	383.30
			25	383.30
25/02/2025	12:27:08.688	6		383.30
			6	383.30
			6	383.30
25/02/2025	12:26:52.862	13		383.30
			13	383.30
			13	383.30
25/02/2025	12:26:09.426	3		383.35
			3	383.35
			3	383.35
25/02/2025	12:25:11.882	13		383.55
			13	383.55
			13	383.55
25/02/2025	12:23:52.701	26		383.50
			26	383.50
			26	383.50
25/02/2025	12:23:18.449	10		383.30
			10	383.30
			10	383.30
25/02/2025	12:23:08.042	60		383.30
			60	383.30
			60	383.30
25/02/2025	12:22:49.959	10		383.55
			10	383.55
			10	383.55
25/02/2025	12:22:41.344	80		383.55
			80	383.55
			80	383.55
25/02/2025	12:22:33.220	11		383.30
			11	383.30
			11	383.30
25/02/2025	12:20:51.448	40		383.30
			40	383.30
			40	383.30
25/02/2025	12:20:01.817	10		383.70
			10	383.70
			10	383.70
25/02/2025	12:20:00.607	40		383.35
			40	383.35
			40	383.35
25/02/2025	12:19:54.521	1		383.35
			1	383.35
			1	383.35
25/02/2025	12:19:53.025	6		383.35
			6	383.35
			6	383.35
25/02/2025	12:19:35.725	1		383.35
			1	383.35
			1	383.35
25/02/2025	12:19:25.164	50		383.30
			50	383.30
			50	383.30
25/02/2025	12:18:31.919	7		383.70
			7	383.70
			7	383.70
25/02/2025	12:18:19.174	3		383.40
			3	383.40
			3	383.40
25/02/2025	12:18:10.350	6		383.70
			6	383.70
			6	383.70
25/02/2025	12:17:47.658	2		383.45
			2	383.45
			2	383.45
25/02/2025	12:16:48.091	8		383.50
			8	383.50
			8	383.50
25/02/2025	12:16:29.737	5		383.50
			5	383.50
			5	383.50
25/02/2025	12:13:53.626	50		383.60
			50	383.60
			50	383.60
25/02/2025	12:13:18.914	30		383.60
			30	383.60
			30	383.60
25/02/2025	12:12:18.521	18		383.50
			18	383.50
			18	383.50
25/02/2025	12:11:44.315	14		383.50
			14	383.50
			14	383.50
25/02/2025	12:11:08.504	30		383.35
			30	383.35
			30	383.35
25/02/2025	12:10:21.058	10		383.75
			10	383.75
			10	383.75
25/02/2025	12:10:04.709	10		383.35
			10	383.35
			10	383.35
25/02/2025	12:09:51.503	1		383.70
			1	383.70
			1	383.70
25/02/2025	12:09:30.302	3		383.70
			3	383.70
			3	383.70
25/02/2025	12:08:55.228	200		383.75
			200	383.75
			200	383.75
25/02/2025	12:08:48.849	320		383.65
			320	383.65
			10	383.65
			300	383.65
			10	383.65
25/02/2025	12:06:57.260	3		383.65
			3	383.65
			3	383.65
25/02/2025	12:06:56.052	25		383.30
			25	383.30
			25	383.30
25/02/2025	12:06:28.512	15		383.30
			15	383.30
			15	383.30
25/02/2025	12:06:07.196	1		383.65
			1	383.65
			1	383.65
25/02/2025	12:05:09.927	300		383.40
			300	383.40
			300	383.40
25/02/2025	12:05:04.736	18		383.40
			18	383.40
			18	383.40
25/02/2025	12:04:27.390	50		383.30
			50	383.30
			50	383.30
25/02/2025	12:04:27.137	20		383.30
			20	383.30
			20	383.30
25/02/2025	12:03:48.595	19		383.65
			19	383.65
			19	383.65
25/02/2025	12:03:41.800	1		383.65
			1	383.65
			1	383.65
25/02/2025	12:03:16.870	12		383.25
			12	383.25
			12	383.25
25/02/2025	12:03:01.250	20		383.15
			20	383.15
			20	383.15
25/02/2025	12:02:38.617	4		383.40
			4	383.40
			4	383.40
25/02/2025	12:01:58.723	10		383.45
			10	383.45
			10	383.45
25/02/2025	12:01:23.941	1		383.35
			1	383.35
			1	383.35
25/02/2025	12:00:13.290	20		383.45
			20	383.45
			20	383.45
25/02/2025	11:58:51.961	15		383.35
			15	383.35
			15	383.35
25/02/2025	11:58:13.232	1		383.55
			1	383.55
			1	383.55
25/02/2025	11:58:09.194	200		383.40
			200	383.40
			200	383.40
25/02/2025	11:58:04.160	60		383.45
			60	383.45
			60	383.45
25/02/2025	11:57:37.358	8		383.60
			8	383.60
			8	383.60
25/02/2025	11:57:18.438	40		383.40
			40	383.40
			40	383.40
25/02/2025	11:56:49.678	30		383.45
			30	383.45
			30	383.45
25/02/2025	11:55:39.281	30		383.80
			30	383.80
			30	383.80
25/02/2025	11:54:55.090	338		383.50
			5	383.50
			323	383.50
			300	383.50
			10	383.50
			38	383.50
25/02/2025	11:54:33.542	131		383.75
			131	383.75
			131	383.75
25/02/2025	11:54:33.491	131		383.75
			131	383.75
			131	383.75
25/02/2025	11:54:23.517	20		383.90
			20	383.90
			20	383.90
25/02/2025	11:53:59.651	200		383.90
			200	383.90
			200	383.90
25/02/2025	11:53:52.068	3		383.75
			3	383.75
			3	383.75
25/02/2025	11:53:36.732	3		383.90
			3	383.90
			3	383.90
25/02/2025	11:53:04.584	8		383.75
			8	383.75
			8	383.75
25/02/2025	11:52:56.230	3		383.75
			3	383.75
			3	383.75
25/02/2025	11:52:30.828	4		383.75
			4	383.75
			4	383.75
25/02/2025	11:52:20.987	10		383.75
			10	383.75
			10	383.75
25/02/2025	11:51:44.414	13		383.90
			13	383.90
			13	383.90
25/02/2025	11:51:40.257	11		383.75
			11	383.75
			11	383.75
25/02/2025	11:51:39.966	10		383.75
			10	383.75
			10	383.75
25/02/2025	11:51:19.400	60		383.75
			60	383.75
			60	383.75
25/02/2025	11:50:59.936	1		384.05
			1	384.05
			1	384.05
25/02/2025	11:50:59.348	5		383.90
			5	383.90
			5	383.90
25/02/2025	11:50:28.607	2		383.95
			2	383.95
			2	383.95
25/02/2025	11:49:55.436	15		383.80
			15	383.80
			15	383.80
25/02/2025	11:49:45.012	30		383.90
			30	383.90
			30	383.90
25/02/2025	11:48:57.808	6		383.85
			6	383.85
			6	383.85
25/02/2025	11:48:09.852	1		383.95
			1	383.95
			1	383.95
25/02/2025	11:47:59.830	6		383.85
			6	383.85
			6	383.85
25/02/2025	11:47:36.684	3		383.85
			3	383.85
			3	383.85
25/02/2025	11:47:18.968	1		383.95
			1	383.95
			1	383.95
25/02/2025	11:46:57.850	1		383.80
			1	383.80
			1	383.80
25/02/2025	11:46:41.480	31		383.80
			31	383.80
			31	383.80
25/02/2025	11:45:38.794	21		383.75
			21	383.75
			21	383.75
25/02/2025	11:44:55.203	125		383.75
			125	383.75
			125	383.75
25/02/2025	11:44:55.139	10		383.75
			10	383.75
			10	383.75
25/02/2025	11:44:37.047	5		383.75
			5	383.75
			5	383.75
25/02/2025	11:44:35.997	3		383.95
			3	383.95
			3	383.95
25/02/2025	11:44:18.593	30		383.60
			30	383.60
			30	383.60
25/02/2025	11:44:16.645	12		383.60
			12	383.60
			12	383.60
25/02/2025	11:43:15.225	25		383.60
			25	383.60
			25	383.60
25/02/2025	11:41:45.489	5		383.55
			5	383.55
			5	383.55
25/02/2025	11:41:40.017	8		383.80
			8	383.80
			8	383.80
25/02/2025	11:41:34.096	5		383.50
			5	383.50
			5	383.50
25/02/2025	11:41:33.582	27		383.75
			27	383.75
			27	383.75
25/02/2025	11:40:47.758	1		383.80
			1	383.80
			1	383.80
25/02/2025	11:40:30.428	200		383.75
			200	383.75
			200	383.75
25/02/2025	11:40:23.824	105		383.30
			100	383.30
			105	383.30
			5	383.30
25/02/2025	11:40:01.777	300		383.50
			300	383.50
			300	383.50
25/02/2025	11:39:47.841	20		383.50
			20	383.50
			20	383.50
25/02/2025	11:38:33.160	2		383.75
			2	383.75
			2	383.75
25/02/2025	11:37:57.542	100		383.80
			100	383.80
			100	383.80
25/02/2025	11:37:53.383	1		383.60
			1	383.60
			1	383.60
25/02/2025	11:37:35.086	40		383.60
			13	383.60
			27	383.60
			40	383.60
25/02/2025	11:36:49.778	138		383.60
			138	383.60
			138	383.60
25/02/2025	11:35:42.720	15		383.70
			15	383.70
			15	383.70
25/02/2025	11:35:32.916	27		383.95
			27	383.95
			27	383.95
25/02/2025	11:34:39.087	13		383.90
			13	383.90
			13	383.90
25/02/2025	11:34:23.525	1		383.75
			1	383.75
			1	383.75
25/02/2025	11:33:57.521	10		383.95
			10	383.95
			10	383.95
25/02/2025	11:33:25.567	10		383.85
			10	383.85
			10	383.85
25/02/2025	11:33:16.472	21		383.75
			21	383.75
			21	383.75
25/02/2025	11:32:44.808	1		383.95
			1	383.95
			1	383.95
25/02/2025	11:32:39.957	4		383.95
			4	383.95
			4	383.95
25/02/2025	11:32:26.968	5		383.95
			5	383.95
			5	383.95
25/02/2025	11:32:25.753	75		383.75
			75	383.75
			48	383.75
			27	383.75
25/02/2025	11:32:12.416	5		383.75
			5	383.75
			5	383.75
25/02/2025	11:31:54.233	20		383.75
			20	383.75
			20	383.75
25/02/2025	11:31:49.024	1		383.95
			1	383.95
			1	383.95
25/02/2025	11:31:37.342	11		383.75
			11	383.75
			11	383.75
25/02/2025	11:30:39.713	1		383.80
			1	383.80
			1	383.80
25/02/2025	11:30:28.038	144		383.65
			144	383.65
			144	383.65
25/02/2025	11:29:48.520	20		383.80
			20	383.80
			20	383.80
25/02/2025	11:28:45.440	17		383.75
			17	383.75
			17	383.75
25/02/2025	11:28:20.732	2		383.55
			2	383.55
			2	383.55
25/02/2025	11:28:18.012	1		383.80
			1	383.80
			1	383.80
25/02/2025	11:27:22.178	20		383.50
			20	383.50
			20	383.50
25/02/2025	11:26:48.611	1		383.55
			1	383.55
			1	383.55
25/02/2025	11:26:39.838	3		383.80
			3	383.80
			3	383.80
25/02/2025	11:26:28.118	5		383.55
			5	383.55
			5	383.55
25/02/2025	11:26:22.732	10		383.80
			10	383.80
			10	383.80
25/02/2025	11:26:15.177	30		383.55
			30	383.55
			30	383.55
25/02/2025	11:25:28.835	11		383.55
			11	383.55
			11	383.55
25/02/2025	11:25:10.599	13		383.80
			13	383.80
			13	383.80
25/02/2025	11:24:47.766	1		383.50
			1	383.50
			1	383.50
25/02/2025	11:24:34.516	52		383.55
			52	383.55
			52	383.55
25/02/2025	11:24:10.945	110		383.55
			110	383.55
			110	383.55
25/02/2025	11:24:04.897	125		383.55
			125	383.55
			125	383.55
25/02/2025	11:23:50.127	5		383.55
			5	383.55
			5	383.55
25/02/2025	11:23:47.543	3		383.55
			3	383.55
			3	383.55
25/02/2025	11:23:44.772	3		383.55
			3	383.55
			3	383.55
25/02/2025	11:23:25.242	26		383.85
			25	383.85
			26	383.85
			1	383.85
25/02/2025	11:23:19.774	2		383.50
			2	383.50
			2	383.50
25/02/2025	11:22:59.160	13		383.45
			13	383.45
			13	383.45
25/02/2025	11:22:29.696	6		383.75
			6	383.75
			6	383.75
25/02/2025	11:22:14.119	11		383.40
			11	383.40
			11	383.40
25/02/2025	11:22:09.482	7		383.70
			7	383.70
			7	383.70
25/02/2025	11:21:35.901	3		383.45
			3	383.45
			3	383.45
25/02/2025	11:21:24.105	1		383.65
			1	383.65
			1	383.65
25/02/2025	11:21:11.057	8		383.70
			8	383.70
			8	383.70
25/02/2025	11:20:23.779	25		383.70
			25	383.70
			25	383.70
25/02/2025	11:20:23.545	1		383.75
			1	383.75
			1	383.75
25/02/2025	11:20:03.760	13		383.55
			13	383.55
			13	383.55
25/02/2025	11:18:42.175	3		383.55
			3	383.55
			3	383.55
25/02/2025	11:18:28.558	1		383.70
			1	383.70
			1	383.70
25/02/2025	11:18:09.287	20		383.55
			20	383.55
			20	383.55
25/02/2025	11:17:37.294	99		383.65
			99	383.65
			99	383.65
25/02/2025	11:17:22.478	300		383.70
			300	383.70
			300	383.70
25/02/2025	11:16:59.071	2		383.95
			2	383.95
			2	383.95
25/02/2025	11:16:02.487	4		383.55
			4	383.55
			4	383.55
25/02/2025	11:14:28.404	2		383.60
			2	383.60
			2	383.60
25/02/2025	11:14:02.112	7		383.95
			7	383.95
			7	383.95
25/02/2025	11:13:48.656	60		383.95
			60	383.95
			60	383.95
25/02/2025	11:13:00.035	4		383.75
			4	383.75
			4	383.75
25/02/2025	11:12:44.948	20		383.95
			20	383.95
			20	383.95
25/02/2025	11:12:32.166	70		383.75
			70	383.75
			70	383.75
25/02/2025	11:12:00.339	13		383.95
			13	383.95
			13	383.95
25/02/2025	11:11:58.330	13		383.75
			13	383.75
			13	383.75
25/02/2025	11:11:56.461	20		383.75
			20	383.75
			20	383.75
25/02/2025	11:11:36.840	30		383.75
			30	383.75
			30	383.75
25/02/2025	11:09:31.652	2		383.50
			2	383.50
			2	383.50
25/02/2025	11:08:51.931	5		383.35
			5	383.35
			5	383.35
25/02/2025	11:08:30.961	5		383.35
			5	383.35
			5	383.35
25/02/2025	11:08:27.026	1		383.35
			1	383.35
			1	383.35
25/02/2025	11:07:37.973	9		383.40
			9	383.40
			9	383.40
25/02/2025	11:07:03.699	10		383.40
			10	383.40
			10	383.40
25/02/2025	11:06:18.819	25		383.65
			25	383.65
			25	383.65
25/02/2025	11:05:44.548	20		383.45
			20	383.45
			20	383.45
25/02/2025	11:05:24.566	25		383.75
			25	383.75
			25	383.75
25/02/2025	11:05:24.129	7		383.75
			7	383.75
			7	383.75
25/02/2025	11:05:08.492	5		383.75
			5	383.75
			5	383.75
25/02/2025	11:05:04.722	5		383.45
			5	383.45
			5	383.45
25/02/2025	11:04:39.818	2		383.75
			2	383.75
			2	383.75
25/02/2025	11:03:50.982	18		383.40
			18	383.40
			18	383.40
25/02/2025	11:03:47.721	199		383.90
			185	383.90
			199	383.90
			14	383.90
25/02/2025	11:03:40.803	131		383.60
			131	383.60
			131	383.60
25/02/2025	11:03:37.145	4		383.60
			4	383.60
			4	383.60
25/02/2025	11:03:23.115	2		383.35
			2	383.35
			2	383.35
25/02/2025	11:03:03.394	26		383.60
			26	383.60
			26	383.60
25/02/2025	11:02:49.114	13		383.40
			13	383.40
			13	383.40
25/02/2025	11:02:40.335	53		383.05
			53	383.05
			53	383.05
25/02/2025	11:02:22.981	3		383.05
			3	383.05
			3	383.05
25/02/2025	11:02:20.572	10		383.05
			10	383.05
			10	383.05
25/02/2025	11:02:06.010	15		383.10
			15	383.10
			15	383.10
25/02/2025	11:01:35.335	64		383.05
			64	383.05
			64	383.05
25/02/2025	11:01:12.347	60		383.00
			20	383.00
			60	383.00
			40	383.00
25/02/2025	11:00:48.456	180		383.00
			180	383.00
			180	383.00
25/02/2025	11:00:28.658	2		383.15
			2	383.15
			2	383.15
25/02/2025	11:00:18.496	4		383.00
			4	383.00
			4	383.00
25/02/2025	11:00:11.267	16		383.00
			16	383.00
			16	383.00
25/02/2025	11:00:08.994	1		383.20
			1	383.20
			1	383.20
25/02/2025	11:00:04.349	27		382.85
			27	382.85
			3	382.85
			3	382.85
			21	382.85
25/02/2025	11:00:04.259	59		383.00
			12	383.00
			59	383.00
			4	383.00
			8	383.00
			20	383.00
			10	383.00
			5	383.00
25/02/2025	10:59:57.768	3		383.05
			3	383.05
			3	383.05
25/02/2025	10:59:44.404	1		383.25
			1	383.25
			1	383.25
25/02/2025	10:59:31.049	2		383.05
			2	383.05
			2	383.05
25/02/2025	10:59:10.819	6		383.05
			6	383.05
			6	383.05
25/02/2025	10:58:59.615	4		383.35
			4	383.35
			4	383.35
25/02/2025	10:58:35.630	53		383.10
			53	383.10
			53	383.10
25/02/2025	10:58:30.046	200		383.10
			200	383.10
			200	383.10
25/02/2025	10:58:20.476	1		383.30
			1	383.30
			1	383.30
25/02/2025	10:57:16.343	5		383.20
			5	383.20
			5	383.20
25/02/2025	10:56:15.561	150		383.40
			150	383.40
			150	383.40
25/02/2025	10:56:13.898	10		383.45
			10	383.45
			10	383.45
25/02/2025	10:55:55.004	4		383.25
			4	383.25
			4	383.25
25/02/2025	10:55:34.097	2		383.45
			2	383.45
			2	383.45
25/02/2025	10:55:03.976	100		383.45
			100	383.45
			100	383.45
25/02/2025	10:54:50.222	10		383.45
			10	383.45
			10	383.45
25/02/2025	10:54:08.362	10		383.60
			10	383.60
			10	383.60
25/02/2025	10:52:36.103	30		383.45
			30	383.45
			30	383.45
25/02/2025	10:51:52.408	8		383.45
			8	383.45
			8	383.45
25/02/2025	10:51:28.482	10		383.60
			10	383.60
			10	383.60
25/02/2025	10:51:01.698	1		383.60
			1	383.60
			1	383.60
25/02/2025	10:50:58.482	11		383.45
			6	383.45
			5	383.45
			11	383.45
25/02/2025	10:50:31.618	25		383.60
			25	383.60
			25	383.60
25/02/2025	10:50:12.448	10		383.85
			10	383.85
			10	383.85
25/02/2025	10:50:03.001	3		383.60
			3	383.60
			3	383.60
25/02/2025	10:49:49.183	10		383.55
			10	383.55
			10	383.55
25/02/2025	10:49:32.696	20		383.55
			20	383.55
			20	383.55
25/02/2025	10:49:17.090	2		383.55
			2	383.55
			2	383.55
25/02/2025	10:48:22.990	60		383.55
			35	383.55
			25	383.55
			60	383.55
25/02/2025	10:47:54.999	20		383.55
			20	383.55
			20	383.55
25/02/2025	10:47:47.431	4		383.70
			4	383.70
			4	383.70
25/02/2025	10:47:37.850	20		383.55
			20	383.55
			20	383.55
25/02/2025	10:46:42.495	5		383.90
			5	383.90
			5	383.90
25/02/2025	10:46:11.030	15		383.60
			15	383.60
			15	383.60
25/02/2025	10:46:08.450	24		383.60
			24	383.60
			24	383.60
25/02/2025	10:45:54.085	200		383.75
			200	383.75
			200	383.75
25/02/2025	10:45:51.667	60		383.70
			60	383.70
			60	383.70
25/02/2025	10:45:39.100	2		383.65
			2	383.65
			2	383.65
25/02/2025	10:45:19.109	10		383.65
			10	383.65
			10	383.65
25/02/2025	10:45:13.750	2		383.60
			2	383.60
			2	383.60
25/02/2025	10:43:28.743	13		383.70
			13	383.70
			13	383.70
25/02/2025	10:43:15.736	20		383.65
			20	383.65
			20	383.65
25/02/2025	10:43:12.324	1		383.85
			1	383.85
			1	383.85
25/02/2025	10:42:32.128	5		383.65
			5	383.65
			5	383.65
25/02/2025	10:42:14.397	200		383.65
			200	383.65
			200	383.65
25/02/2025	10:41:37.398	21		383.55
			21	383.55
			21	383.55
25/02/2025	10:41:21.708	3		384.05
			3	384.05
			3	384.05
25/02/2025	10:39:53.161	10		384.00
			10	384.00
			10	384.00
25/02/2025	10:39:43.464	5		383.95
			5	383.95
			5	383.95
25/02/2025	10:38:52.808	18		384.15
			18	384.15
			18	384.15
25/02/2025	10:38:31.984	4		384.20
			4	384.20
			4	384.20
25/02/2025	10:38:12.370	6		384.20
			6	384.20
			6	384.20
25/02/2025	10:35:56.359	8		384.00
			8	384.00
			8	384.00
25/02/2025	10:33:50.469	10		384.15
			10	384.15
			10	384.15
25/02/2025	10:33:04.651	4		383.75
			4	383.75
			4	383.75
25/02/2025	10:32:40.351	12		383.75
			12	383.75
			12	383.75
25/02/2025	10:31:55.056	6		383.85
			6	383.85
			6	383.85
25/02/2025	10:31:32.014	302		383.55
			300	383.55
			297	383.55
			2	383.55
			5	383.55
25/02/2025	10:30:46.445	300		383.85
			300	383.85
			300	383.85
25/02/2025	10:30:05.449	3		383.90
			3	383.90
			3	383.90
25/02/2025	10:29:43.464	100		383.85
			100	383.85
			100	383.85
25/02/2025	10:29:42.274	1		384.10
			1	384.10
			1	384.10
25/02/2025	10:29:12.777	150		384.10
			150	384.10
			150	384.10

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

Rheinmetall AG

Bid: 957.00 / Ask: 961.00
Volume: 89 276
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
25/02/2025 @ 13:02:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice