Tradegate Exchange

Microsoft Corp.

369

248

369.50

Date	Time	Volume	Order Volume	Price
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
04/03/2025	08:20:41.354	2		369.90
			2	369.90
			2	369.90
04/03/2025	08:20:34.398	40		369.90
			40	369.90
			40	369.90
04/03/2025	08:20:32.668	6		369.90
			6	369.90
			6	369.90
04/03/2025	08:20:14.042	4		369.90
			4	369.90
			4	369.90
04/03/2025	08:20:05.464	10		369.55
			10	369.55
			10	369.55
04/03/2025	08:20:01.698	2		369.55
			2	369.55
			2	369.55
04/03/2025	08:19:54.071	4		370.00
			4	370.00
			4	370.00
04/03/2025	08:19:33.722	52		369.40
			52	369.40
			52	369.40
04/03/2025	08:19:28.894	400		369.60
			12	369.60
			400	369.60
			30	369.60
			239	369.60
			82	369.60
			7	369.60
			30	369.60
04/03/2025	08:19:25.184	360		369.60
			300	369.60
			10	369.60
			360	369.60
			50	369.60
04/03/2025	08:19:19.504	138		369.80
			10	369.80
			3	369.80
			2	369.80
			10	369.80
			138	369.80
			100	369.80
			1	369.80
			2	369.80
			10	369.80
04/03/2025	08:18:00.236	300		370.05
			300	370.05
			300	370.05
04/03/2025	08:17:46.255	8		370.20
			8	370.20
			3	370.20
			5	370.20
04/03/2025	08:17:40.087	402		370.10
			300	370.10
			402	370.10
			2	370.10
			100	370.10
04/03/2025	08:16:51.235	5		370.15
			5	370.15
			5	370.15
04/03/2025	08:16:49.693	10		370.15
			10	370.15
			10	370.15
04/03/2025	08:16:47.012	19		370.25
			19	370.25
			19	370.25
04/03/2025	08:16:30.002	1		370.25
			1	370.25
			1	370.25
04/03/2025	08:16:22.309	30		370.15
			30	370.15
			30	370.15
04/03/2025	08:16:07.044	40		370.15
			40	370.15
			40	370.15
04/03/2025	08:14:46.344	1		370.15
			1	370.15
			1	370.15
04/03/2025	08:14:37.966	1		370.30
			1	370.30
			1	370.30
04/03/2025	08:14:03.826	28		370.15
			28	370.15
			28	370.15
04/03/2025	08:13:52.904	1		370.60
			1	370.60
			1	370.60
04/03/2025	08:13:21.823	50		370.15
			50	370.15
			50	370.15
04/03/2025	08:13:19.158	550		370.15
			550	370.15
			200	370.15
			350	370.15
04/03/2025	08:13:02.320	200		370.35
			200	370.35
			200	370.35
04/03/2025	08:13:02.274	200		370.35
			200	370.35
			200	370.35
04/03/2025	08:13:02.173	3		370.40
			3	370.40
			3	370.40
04/03/2025	08:12:59.933	9		370.50
			9	370.50
			2	370.50
			7	370.50
04/03/2025	08:12:56.925	50		370.60
			50	370.60
			50	370.60
04/03/2025	08:12:54.485	25		370.70
			25	370.70
			25	370.70
04/03/2025	08:12:43.210	42		370.85
			42	370.85
			42	370.85
04/03/2025	08:12:34.184	3		370.75
			3	370.75
			3	370.75
04/03/2025	08:12:27.436	3		371.00
			3	371.00
			3	371.00
04/03/2025	08:12:26.498	60		371.00
			60	371.00
			60	371.00
04/03/2025	08:12:06.197	50		370.95
			50	370.95
			50	370.95
04/03/2025	08:12:00.275	130		371.00
			130	371.00
			130	371.00
04/03/2025	08:11:44.552	5		371.00
			5	371.00
			5	371.00
04/03/2025	08:11:36.865	7		371.00
			7	371.00
			7	371.00
04/03/2025	08:11:02.441	6		371.00
			6	371.00
			6	371.00
04/03/2025	08:10:33.530	10		371.20
			10	371.20
			10	371.20
04/03/2025	08:10:29.466	100		371.30
			100	371.30
			100	371.30
04/03/2025	08:10:20.053	50		371.35
			50	371.35
			50	371.35
04/03/2025	08:10:10.151	15		371.40
			15	371.40
			15	371.40
04/03/2025	08:09:47.060	20		371.25
			20	371.25
			20	371.25
04/03/2025	08:09:43.507	4		371.25
			4	371.25
			4	371.25
04/03/2025	08:09:28.602	5		371.25
			5	371.25
			5	371.25
04/03/2025	08:09:28.047	20		371.25
			20	371.25
			20	371.25
04/03/2025	08:09:11.555	1		371.40
			1	371.40
			1	371.40
04/03/2025	08:09:02.345	5		371.00
			5	371.00
			5	371.00
04/03/2025	08:08:57.789	10		371.00
			10	371.00
			10	371.00
04/03/2025	08:08:56.838	2		371.40
			2	371.40
			2	371.40
04/03/2025	08:08:32.662	10		371.00
			10	371.00
			10	371.00
04/03/2025	08:08:10.029	5		371.40
			5	371.40
			5	371.40
04/03/2025	08:08:01.238	50		371.20
			50	371.20
			50	371.20
04/03/2025	08:07:35.890	40		371.00
			40	371.00
			40	371.00
04/03/2025	08:07:22.857	10		371.40
			10	371.40
			10	371.40
04/03/2025	08:07:18.730	20		371.00
			20	371.00
			20	371.00
04/03/2025	08:06:56.469	2		371.00
			2	371.00
			2	371.00
04/03/2025	08:06:50.971	4		371.00
			4	371.00
			4	371.00
04/03/2025	08:06:50.113	3		371.40
			3	371.40
			3	371.40
04/03/2025	08:06:13.796	10		371.40
			10	371.40
			10	371.40
04/03/2025	08:05:47.678	25		370.95
			25	370.95
			25	370.95
04/03/2025	08:05:09.832	8		371.00
			8	371.00
			8	371.00
04/03/2025	08:04:21.751	3		371.00
			3	371.00
			3	371.00
04/03/2025	08:04:11.192	55		371.00
			55	371.00
			55	371.00
04/03/2025	08:04:01.803	2		371.40
			2	371.40
			2	371.40
04/03/2025	08:03:28.384	20		371.00
			20	371.00
			20	371.00
04/03/2025	08:03:10.588	15		371.00
			15	371.00
			15	371.00
04/03/2025	08:03:06.008	4		371.00
			4	371.00
			4	371.00
04/03/2025	08:03:00.126	6		371.00
			6	371.00
			6	371.00
04/03/2025	08:02:53.178	2		371.40
			2	371.40
			2	371.40
04/03/2025	08:02:51.100	11		371.40
			11	371.40
			11	371.40
04/03/2025	08:02:44.058	20		371.00
			20	371.00
			20	371.00
04/03/2025	08:02:03.679	40		371.40
			40	371.40
			40	371.40
04/03/2025	08:01:47.715	5		371.40
			5	371.40
			5	371.40
04/03/2025	08:01:43.950	1		371.40
			1	371.40
			1	371.40
04/03/2025	08:01:39.891	7		371.40
			7	371.40
			7	371.40
04/03/2025	08:01:12.154	1		371.00
			1	371.00
			1	371.00
04/03/2025	08:00:59.846	2		370.75
			2	370.75
			2	370.75
04/03/2025	08:00:50.407	41		370.75
			41	370.75
			41	370.75
04/03/2025	08:00:40.161	10		370.75
			10	370.75
			10	370.75
04/03/2025	08:00:16.810	27		371.40
			27	371.40
			27	371.40
04/03/2025	08:00:14.532	10		371.40
			10	371.40
			10	371.40
04/03/2025	08:00:12.727	10		370.75
			10	370.75
			10	370.75
04/03/2025	07:59:58.404	10		370.75
			10	370.75
			10	370.75
04/03/2025	07:59:43.966	10		370.75
			10	370.75
			10	370.75
04/03/2025	07:59:33.012	2		371.15
			2	371.15
			2	371.15
04/03/2025	07:56:25.470	4		371.15
			4	371.15
			4	371.15
04/03/2025	07:56:25.401	50		370.75
			50	370.75
			50	370.75
04/03/2025	07:54:25.658	10		371.50
			10	371.50
			10	371.50
04/03/2025	07:54:02.327	30		370.75
			30	370.75
			30	370.75
04/03/2025	07:53:21.800	90		370.75
			90	370.75
			90	370.75
04/03/2025	07:53:12.325	5		371.50
			5	371.50
			5	371.50
04/03/2025	07:52:31.745	7		371.05
			7	371.05
			7	371.05
04/03/2025	07:52:12.316	3		371.50
			3	371.50
			3	371.50
04/03/2025	07:52:03.033	8		371.05
			8	371.05
			8	371.05
04/03/2025	07:51:10.228	2		371.50
			2	371.50
			2	371.50
04/03/2025	07:51:00.723	10		371.15
			10	371.15
			10	371.15
04/03/2025	07:50:41.127	8		371.15
			8	371.15
			8	371.15
04/03/2025	07:49:59.679	40		371.05
			40	371.05
			40	371.05
04/03/2025	07:49:51.786	3		371.50
			3	371.50
			3	371.50
04/03/2025	07:49:13.818	2		370.75
			2	370.75
			2	370.75
04/03/2025	07:48:54.282	1		371.20
			1	371.20
			1	371.20
04/03/2025	07:48:46.531	300		371.15
			20	371.15
			300	371.15
			280	371.15
04/03/2025	07:48:22.018	9		371.15
			3	371.15
			9	371.15
			6	371.15
04/03/2025	07:46:43.399	300		371.15
			300	371.15
			300	371.15
04/03/2025	07:45:25.537	50		370.70
			50	370.70
			50	370.70
04/03/2025	07:45:20.486	100		370.85
			100	370.85
			100	370.85
04/03/2025	07:44:52.147	5		370.90
			5	370.90
			5	370.90
04/03/2025	07:44:21.655	10		371.20
			10	371.20
			10	371.20
04/03/2025	07:44:06.141	1		371.20
			1	371.20
			1	371.20
04/03/2025	07:43:50.014	100		370.90
			100	370.90
			100	370.90
04/03/2025	07:43:26.315	1		371.20
			1	371.20
			1	371.20
04/03/2025	07:42:19.415	313		371.00
			300	371.00
			307	371.00
			6	371.00
			13	371.00
04/03/2025	07:41:46.137	5		371.20
			5	371.20
			5	371.20
04/03/2025	07:41:30.492	2		371.20
			2	371.20
			2	371.20
04/03/2025	07:41:01.186	13		371.20
			13	371.20
			13	371.20
04/03/2025	07:40:28.799	5		371.50
			5	371.50
			5	371.50
04/03/2025	07:39:16.705	5		371.50
			5	371.50
			5	371.50
04/03/2025	07:39:15.905	154		371.15
			154	371.15
			154	371.15
04/03/2025	07:38:06.729	2		371.50
			2	371.50
			2	371.50
04/03/2025	07:37:36.994	2		371.50
			2	371.50
			2	371.50
04/03/2025	07:37:08.253	1		371.05
			1	371.05
			1	371.05
04/03/2025	07:36:52.584	14		371.05
			14	371.05
			14	371.05
04/03/2025	07:36:30.622	10		371.50
			10	371.50
			10	371.50
04/03/2025	07:35:59.717	15		371.50
			15	371.50
			15	371.50
04/03/2025	07:35:46.808	5		371.50
			5	371.50
			5	371.50
04/03/2025	07:35:33.257	85		371.50
			85	371.50
			65	371.50
			20	371.50
04/03/2025	07:35:28.214	3		371.50
			3	371.50
			3	371.50
04/03/2025	07:34:41.118	250		371.00
			250	371.00
			50	371.00
			100	371.00
			100	371.00
04/03/2025	07:34:16.536	300		371.00
			5	371.00
			15	371.00
			20	371.00
			8	371.00
			10	371.00
			3	371.00
			6	371.00
			14	371.00
			200	371.00
			15	371.00
			300	371.00
			4	371.00
04/03/2025	07:34:12.213	2 042		370.55
			1	370.55
			6	370.55
			60	370.55
			2	370.55
			25	370.55
			51	370.55
			1	370.55
			30	370.55
			8	370.55
			10	370.55
			10	370.55
			4	370.55
			10	370.55
			2	370.55
			10	370.55
			20	370.55
			20	370.55
			14	370.55
			2	370.55
			14	370.55
			2	370.55
			545	370.55
			7	370.55
			15	370.55
			491	370.55
			10	370.55
			13	370.55
			250	370.55
			7	370.55
			4	370.55
			116	370.55
			10	370.55
			40	370.55
			4	370.55
			25	370.55
			2	370.55
			80	370.55
			5	370.55
			60	370.55
			2 042	370.55
			7	370.55
			33	370.55
			13	370.55
			3	370.55
04/03/2025	07:34:03.268	213		371.00
			50	371.00
			3	371.00
			213	371.00
			4	371.00
			150	371.00
			6	371.00
04/03/2025	07:33:50.830	378		372.00
			2	372.00
			29	372.00
			8	372.00
			6	372.00
			5	372.00
			26	372.00
			38	372.00
			5	372.00
			50	372.00
			10	372.00
			5	372.00
			5	372.00
			25	372.00
			1	372.00
			11	372.00
			1	372.00
			5	372.00
			4	372.00
			40	372.00
			12	372.00
			50	372.00
			3	372.00
			10	372.00
			1	372.00
			6	372.00
			1	372.00
			296	372.00
			3	372.00
			24	372.00
			4	372.00
			51	372.00
			10	372.00
			4	372.00
			5	372.00

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: 76.60 / Ask: 76.75
Volume: 330 841
+6.97%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 08:40:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice