Tradegate Exchange

Microsoft Corp.

1215

930

367.40

Date	Time	Volume	Order Volume	Price
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
04/03/2025	11:00:35.059	100		367.25
			100	367.25
			100	367.25
04/03/2025	11:00:10.910	1		367.50
			1	367.50
			1	367.50
04/03/2025	11:00:03.907	2		367.50
			2	367.50
			2	367.50
04/03/2025	11:00:02.896	50		367.25
			50	367.25
			50	367.25
04/03/2025	10:59:46.711	150		367.25
			150	367.25
			150	367.25
04/03/2025	10:59:29.840	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:59:00.718	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:58:58.341	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:58:42.464	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:58:04.104	12		367.25
			12	367.25
			12	367.25
04/03/2025	10:57:40.557	9		367.25
			9	367.25
			9	367.25
04/03/2025	10:56:46.738	4		367.35
			4	367.35
			4	367.35
04/03/2025	10:56:18.675	2		367.15
			2	367.15
			2	367.15
04/03/2025	10:56:10.202	50		367.15
			50	367.15
			50	367.15
04/03/2025	10:56:10.088	40		367.15
			40	367.15
			40	367.15
04/03/2025	10:56:05.939	4		367.40
			4	367.40
			4	367.40
04/03/2025	10:56:01.693	38		367.40
			38	367.40
			38	367.40
04/03/2025	10:55:28.753	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:55:20.271	3		367.55
			3	367.55
			3	367.55
04/03/2025	10:54:49.410	1		367.60
			1	367.60
			1	367.60
04/03/2025	10:54:32.126	10		367.30
			10	367.30
			10	367.30
04/03/2025	10:54:20.790	2		367.30
			2	367.30
			2	367.30
04/03/2025	10:54:06.864	27		367.35
			27	367.35
			27	367.35
04/03/2025	10:53:48.421	3		367.30
			1	367.30
			3	367.30
			2	367.30
04/03/2025	10:53:34.916	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:53:08.264	4		367.60
			4	367.60
			4	367.60
04/03/2025	10:53:04.722	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:52:04.843	4		367.30
			4	367.30
			4	367.30
04/03/2025	10:52:04.047	7		367.60
			7	367.60
			7	367.60
04/03/2025	10:51:57.387	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:51:53.002	5		367.55
			5	367.55
			5	367.55
04/03/2025	10:51:26.313	5		367.30
			5	367.30
			5	367.30
04/03/2025	10:51:23.858	10		367.50
			10	367.50
			10	367.50
04/03/2025	10:51:21.596	10		367.20
			10	367.20
			10	367.20
04/03/2025	10:51:14.213	6		367.30
			6	367.30
			6	367.30
04/03/2025	10:50:57.046	45		367.35
			45	367.35
			45	367.35
04/03/2025	10:50:43.285	54		367.20
			54	367.20
			54	367.20
04/03/2025	10:50:43.129	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:50:24.925	80		367.30
			80	367.30
			80	367.30
04/03/2025	10:50:20.898	6		367.35
			6	367.35
			6	367.35
04/03/2025	10:50:10.126	1		367.40
			1	367.40
			1	367.40
04/03/2025	10:50:08.692	51		367.30
			51	367.30
			51	367.30
04/03/2025	10:49:58.615	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:48:19.020	20		367.10
			20	367.10
			20	367.10
04/03/2025	10:48:18.267	1		367.25
			1	367.25
			1	367.25
04/03/2025	10:48:04.828	1		367.05
			1	367.05
			1	367.05
04/03/2025	10:47:49.223	1		367.20
			1	367.20
			1	367.20
04/03/2025	10:47:40.788	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:47:38.198	4		367.10
			4	367.10
			4	367.10
04/03/2025	10:47:36.442	3		367.25
			3	367.25
			3	367.25
04/03/2025	10:47:34.842	15		367.10
			15	367.10
			15	367.10
04/03/2025	10:47:24.108	2		367.10
			2	367.10
			2	367.10
04/03/2025	10:47:21.574	1		367.05
			1	367.05
			1	367.05
04/03/2025	10:47:16.195	14		367.20
			14	367.20
			14	367.20
04/03/2025	10:47:13.498	3		367.20
			3	367.20
			3	367.20
04/03/2025	10:47:10.126	100		367.10
			100	367.10
			100	367.10
04/03/2025	10:47:04.391	20		367.05
			20	367.05
			20	367.05
04/03/2025	10:47:00.513	1		367.20
			1	367.20
			1	367.20
04/03/2025	10:46:55.605	7		367.05
			7	367.05
			7	367.05
04/03/2025	10:46:55.472	10		367.05
			10	367.05
			10	367.05
04/03/2025	10:46:46.860	2		367.20
			2	367.20
			2	367.20
04/03/2025	10:46:41.306	2		367.25
			2	367.25
			2	367.25
04/03/2025	10:45:46.759	15		367.35
			15	367.35
			15	367.35
04/03/2025	10:45:37.696	15		367.10
			15	367.10
			15	367.10
04/03/2025	10:45:30.368	105		367.25
			105	367.25
			105	367.25
04/03/2025	10:45:12.888	4		367.35
			4	367.35
			4	367.35
04/03/2025	10:45:11.644	10		367.20
			10	367.20
			10	367.20
04/03/2025	10:44:48.412	50		367.45
			50	367.45
			50	367.45
04/03/2025	10:44:35.155	1		367.35
			1	367.35
			1	367.35
04/03/2025	10:44:09.526	3		367.35
			3	367.35
			3	367.35
04/03/2025	10:44:06.060	45		367.30
			45	367.30
			45	367.30
04/03/2025	10:43:54.188	27		367.15
			27	367.15
			27	367.15
04/03/2025	10:43:28.818	1		367.15
			1	367.15
			1	367.15
04/03/2025	10:43:26.687	60		367.30
			60	367.30
			60	367.30
04/03/2025	10:42:58.861	50		367.10
			50	367.10
			50	367.10
04/03/2025	10:42:57.640	10		367.15
			10	367.15
			10	367.15
04/03/2025	10:42:57.198	5		367.15
			5	367.15
			5	367.15
04/03/2025	10:42:51.473	1		367.45
			1	367.45
			1	367.45
04/03/2025	10:42:50.346	4		367.10
			4	367.10
			4	367.10
04/03/2025	10:42:26.266	26		367.30
			2	367.30
			24	367.30
			26	367.30
04/03/2025	10:42:17.648	26		367.10
			6	367.10
			26	367.10
			20	367.10
04/03/2025	10:42:17.580	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:42:06.820	25		367.30
			25	367.30
			25	367.30
04/03/2025	10:42:06.712	9		367.30
			9	367.30
			9	367.30
04/03/2025	10:41:53.350	30		367.50
			30	367.50
			30	367.50
04/03/2025	10:41:44.407	9		367.50
			9	367.50
			9	367.50
04/03/2025	10:41:43.865	24		367.50
			24	367.50
			24	367.50
04/03/2025	10:40:16.691	136		367.60
			136	367.60
			126	367.60
			10	367.60
04/03/2025	10:39:39.153	25		367.70
			25	367.70
			25	367.70
04/03/2025	10:39:34.478	13		367.65
			13	367.65
			13	367.65
04/03/2025	10:39:27.057	5		367.65
			5	367.65
			5	367.65
04/03/2025	10:39:26.443	5		367.60
			3	367.60
			2	367.60
			5	367.60
04/03/2025	10:39:10.762	3		367.60
			3	367.60
			3	367.60
04/03/2025	10:39:10.544	4		367.60
			4	367.60
			4	367.60
04/03/2025	10:38:46.763	95		367.60
			95	367.60
			95	367.60
04/03/2025	10:38:45.157	6		367.55
			6	367.55
			6	367.55
04/03/2025	10:38:25.371	12		367.45
			12	367.45
			12	367.45
04/03/2025	10:38:10.783	40		367.45
			23	367.45
			2	367.45
			15	367.45
			40	367.45
04/03/2025	10:37:18.343	30		367.55
			30	367.55
			30	367.55
04/03/2025	10:36:48.734	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:36:37.268	1		367.70
			1	367.70
			1	367.70
04/03/2025	10:36:09.893	9		367.55
			9	367.55
			9	367.55
04/03/2025	10:36:02.724	47		367.55
			47	367.55
			47	367.55
04/03/2025	10:36:00.482	45		367.55
			45	367.55
			45	367.55
04/03/2025	10:35:58.713	22		367.70
			22	367.70
			22	367.70
04/03/2025	10:35:26.736	20		367.50
			20	367.50
			20	367.50
04/03/2025	10:35:20.811	1		367.70
			1	367.70
			1	367.70
04/03/2025	10:35:16.691	5		367.70
			5	367.70
			5	367.70
04/03/2025	10:35:08.789	22		367.50
			22	367.50
			22	367.50
04/03/2025	10:35:04.948	3		367.70
			3	367.70
			3	367.70
04/03/2025	10:35:02.421	7		367.50
			7	367.50
			7	367.50
04/03/2025	10:35:01.552	2		367.70
			2	367.70
			2	367.70
04/03/2025	10:34:46.302	2		367.55
			2	367.55
			2	367.55
04/03/2025	10:33:49.962	10		367.85
			10	367.85
			10	367.85
04/03/2025	10:33:35.880	10		367.75
			10	367.75
			10	367.75
04/03/2025	10:33:11.787	1		367.85
			1	367.85
			1	367.85
04/03/2025	10:33:07.274	100		367.70
			100	367.70
			100	367.70
04/03/2025	10:33:03.723	50		367.60
			50	367.60
			50	367.60
04/03/2025	10:32:57.956	32		367.60
			32	367.60
			32	367.60
04/03/2025	10:32:38.011	30		367.65
			30	367.65
			30	367.65
04/03/2025	10:32:35.061	35		367.65
			35	367.65
			35	367.65
04/03/2025	10:32:33.213	6		367.65
			6	367.65
			6	367.65
04/03/2025	10:32:25.437	10		367.65
			10	367.65
			10	367.65
04/03/2025	10:32:06.539	100		367.55
			100	367.55
			100	367.55
04/03/2025	10:32:00.736	20		367.55
			15	367.55
			5	367.55
			20	367.55
04/03/2025	10:31:52.550	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:31:40.862	28		367.85
			28	367.85
			28	367.85
04/03/2025	10:31:40.616	3		367.85
			3	367.85
			3	367.85
04/03/2025	10:31:32.501	6		367.55
			6	367.55
			6	367.55
04/03/2025	10:31:16.570	10		367.55
			10	367.55
			10	367.55
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

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: 75.80 / Ask: 75.85
Volume: 966 432
+5.71%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 11:20:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice