Tradegate Exchange

Microsoft Corp.

3255

2849

400.80

Date	Time	Volume	Order Volume	Price
31/01/2025	21:14:09.776	4		400.80
			4	400.80
			4	400.80
31/01/2025	21:13:06.083	2		401.15
			2	401.15
			2	401.15
31/01/2025	21:12:34.138	140		400.90
			140	400.90
			140	400.90
31/01/2025	21:12:00.357	1		401.10
			1	401.10
			1	401.10
31/01/2025	21:10:41.363	4		401.00
			4	401.00
			4	401.00
31/01/2025	21:10:12.301	10		401.05
			10	401.05
			10	401.05
31/01/2025	21:09:51.176	12		401.00
			12	401.00
			12	401.00
31/01/2025	21:09:50.907	20		401.20
			20	401.20
			20	401.20
31/01/2025	21:09:22.290	2		401.20
			2	401.20
			2	401.20
31/01/2025	21:09:07.215	10		401.30
			10	401.30
			10	401.30
31/01/2025	21:09:06.622	2		401.30
			2	401.30
			2	401.30
31/01/2025	21:07:40.517	1		401.15
			1	401.15
			1	401.15
31/01/2025	21:06:38.841	5		401.35
			5	401.35
			5	401.35
31/01/2025	21:06:08.516	7		401.05
			7	401.05
			7	401.05
31/01/2025	21:05:11.519	10		401.10
			10	401.10
			10	401.10
31/01/2025	21:04:06.427	41		401.15
			41	401.15
			41	401.15
31/01/2025	21:00:49.686	5		401.35
			5	401.35
			5	401.35
31/01/2025	21:00:11.290	124		401.30
			124	401.30
			124	401.30
31/01/2025	21:00:03.865	4		401.25
			4	401.25
			4	401.25
31/01/2025	20:57:30.508	23		401.50
			23	401.50
			23	401.50
31/01/2025	20:57:00.276	5		401.60
			5	401.60
			5	401.60
31/01/2025	20:56:57.276	10		401.50
			10	401.50
			10	401.50
31/01/2025	20:56:26.683	9		401.60
			9	401.60
			9	401.60
31/01/2025	20:56:01.237	9		401.65
			9	401.65
			9	401.65
31/01/2025	20:55:56.020	1		401.90
			1	401.90
			1	401.90
31/01/2025	20:55:37.169	15		401.90
			15	401.90
			15	401.90
31/01/2025	20:55:31.936	10		401.40
			10	401.40
			10	401.40
31/01/2025	20:55:07.820	2		401.15
			2	401.15
			2	401.15
31/01/2025	20:54:32.156	3		400.75
			3	400.75
			3	400.75
31/01/2025	20:52:09.844	1		401.20
			1	401.20
			1	401.20
31/01/2025	20:51:29.296	20		400.80
			20	400.80
			20	400.80
31/01/2025	20:50:52.998	20		400.95
			20	400.95
			20	400.95
31/01/2025	20:49:29.268	5		400.65
			5	400.65
			5	400.65
31/01/2025	20:49:13.974	8		400.70
			8	400.70
			8	400.70
31/01/2025	20:48:35.312	20		400.70
			20	400.70
			20	400.70
31/01/2025	20:48:24.737	50		400.50
			50	400.50
			50	400.50
31/01/2025	20:48:01.219	50		400.25
			50	400.25
			50	400.25
31/01/2025	20:47:53.850	1		400.50
			1	400.50
			1	400.50
31/01/2025	20:47:28.825	8		400.50
			8	400.50
			8	400.50
31/01/2025	20:46:50.371	10		400.60
			10	400.60
			10	400.60
31/01/2025	20:46:42.993	20		400.55
			20	400.55
			20	400.55
31/01/2025	20:46:30.754	1		400.55
			1	400.55
			1	400.55
31/01/2025	20:46:22.559	2		400.75
			2	400.75
			2	400.75
31/01/2025	20:45:39.833	11		400.80
			11	400.80
			11	400.80
31/01/2025	20:45:34.860	7		401.05
			7	401.05
			7	401.05
31/01/2025	20:45:17.657	20		400.85
			20	400.85
			20	400.85
31/01/2025	20:45:14.525	7		400.80
			7	400.80
			7	400.80
31/01/2025	20:45:14.393	13		400.80
			13	400.80
			13	400.80
31/01/2025	20:45:14.273	5		401.00
			1	401.00
			4	401.00
			5	401.00
31/01/2025	20:45:06.723	5		401.20
			5	401.20
			5	401.20
31/01/2025	20:45:04.789	1		401.20
			1	401.20
			1	401.20
31/01/2025	20:44:37.992	5		401.20
			5	401.20
			5	401.20
31/01/2025	20:44:07.468	4		401.10
			4	401.10
			4	401.10
31/01/2025	20:43:18.111	2		401.25
			2	401.25
			2	401.25
31/01/2025	20:41:12.827	1		401.35
			1	401.35
			1	401.35
31/01/2025	20:40:35.495	55		401.35
			55	401.35
			55	401.35
31/01/2025	20:40:14.178	5		401.60
			5	401.60
			5	401.60
31/01/2025	20:38:58.452	3		401.60
			3	401.60
			3	401.60
31/01/2025	20:38:51.125	65		401.60
			65	401.60
			65	401.60
31/01/2025	20:37:37.952	5		401.75
			5	401.75
			5	401.75
31/01/2025	20:35:46.682	3		401.90
			3	401.90
			3	401.90
31/01/2025	20:35:10.913	20		402.00
			20	402.00
			20	402.00
31/01/2025	20:35:09.669	20		401.85
			20	401.85
			20	401.85
31/01/2025	20:35:02.956	16		402.05
			16	402.05
			16	402.05
31/01/2025	20:33:26.669	5		401.95
			5	401.95
			5	401.95
31/01/2025	20:31:14.358	1		401.65
			1	401.65
			1	401.65
31/01/2025	20:30:43.917	27		401.65
			27	401.65
			27	401.65
31/01/2025	20:29:20.876	20		401.45
			20	401.45
			20	401.45
31/01/2025	20:29:11.558	170		401.45
			170	401.45
			170	401.45
31/01/2025	20:28:18.893	5		401.50
			5	401.50
			5	401.50
31/01/2025	20:27:21.900	10		401.55
			10	401.55
			10	401.55
31/01/2025	20:26:31.786	24		401.85
			24	401.85
			24	401.85
31/01/2025	20:25:44.946	12		401.90
			12	401.90
			12	401.90
31/01/2025	20:25:32.620	6		401.95
			6	401.95
			6	401.95
31/01/2025	20:24:34.131	2		402.15
			2	402.15
			2	402.15
31/01/2025	20:22:45.686	5		402.00
			5	402.00
			5	402.00
31/01/2025	20:22:00.828	5		402.00
			5	402.00
			5	402.00
31/01/2025	20:21:51.712	12		402.00
			12	402.00
			12	402.00
31/01/2025	20:20:07.011	2		401.80
			2	401.80
			2	401.80
31/01/2025	20:19:10.982	3		401.50
			3	401.50
			3	401.50
31/01/2025	20:18:38.541	1		401.75
			1	401.75
			1	401.75
31/01/2025	20:17:45.677	5		401.90
			5	401.90
			5	401.90
31/01/2025	20:17:23.091	3		402.05
			3	402.05
			3	402.05
31/01/2025	20:17:02.101	50		402.00
			50	402.00
			50	402.00
31/01/2025	20:16:21.407	4		401.95
			4	401.95
			4	401.95
31/01/2025	20:15:28.906	1		402.30
			1	402.30
			1	402.30
31/01/2025	20:14:46.769	4		402.05
			4	402.05
			4	402.05
31/01/2025	20:14:26.625	2		402.20
			2	402.20
			2	402.20
31/01/2025	20:14:14.571	1		402.15
			1	402.15
			1	402.15
31/01/2025	20:12:42.420	5		401.95
			5	401.95
			5	401.95
31/01/2025	20:12:37.695	2		401.95
			2	401.95
			2	401.95
31/01/2025	20:12:17.764	2		401.80
			2	401.80
			2	401.80
31/01/2025	20:11:43.910	5		401.90
			5	401.90
			5	401.90
31/01/2025	20:11:43.079	4		402.00
			4	402.00
			4	402.00
31/01/2025	20:10:49.826	5		402.00
			5	402.00
			5	402.00
31/01/2025	20:10:06.945	8		401.65
			8	401.65
			8	401.65
31/01/2025	20:09:40.723	10		401.80
			10	401.80
			10	401.80
31/01/2025	20:08:45.888	19		401.20
			19	401.20
			19	401.20
31/01/2025	20:07:31.839	4		401.65
			4	401.65
			4	401.65
31/01/2025	20:06:39.500	5		401.75
			5	401.75
			5	401.75
31/01/2025	20:06:31.829	50		401.85
			50	401.85
			50	401.85
31/01/2025	20:05:23.794	100		401.85
			100	401.85
			100	401.85
31/01/2025	20:05:05.024	50		402.20
			50	402.20
			50	402.20
31/01/2025	20:04:28.170	1		401.95
			1	401.95
			1	401.95
31/01/2025	20:04:20.003	3		402.15
			3	402.15
			3	402.15
31/01/2025	20:04:10.239	350		402.00
			350	402.00
			350	402.00
31/01/2025	20:03:47.740	1		402.00
			1	402.00
			1	402.00
31/01/2025	20:03:17.006	2		401.90
			2	401.90
			2	401.90
31/01/2025	20:01:28.792	3		402.05
			3	402.05
			3	402.05
31/01/2025	20:01:26.441	1		402.30
			1	402.30
			1	402.30
31/01/2025	20:01:01.236	25		402.20
			25	402.20
			25	402.20
31/01/2025	20:00:55.132	15		402.25
			15	402.25
			15	402.25
31/01/2025	19:59:57.853	12		402.05
			12	402.05
			12	402.05
31/01/2025	19:59:51.560	8		402.05
			8	402.05
			8	402.05
31/01/2025	19:59:28.011	1		402.15
			1	402.15
			1	402.15
31/01/2025	19:58:48.328	10		401.95
			10	401.95
			10	401.95
31/01/2025	19:58:19.187	4		402.15
			4	402.15
			4	402.15
31/01/2025	19:58:16.875	20		402.15
			20	402.15
			20	402.15
31/01/2025	19:57:47.195	1		402.30
			1	402.30
			1	402.30
31/01/2025	19:57:29.875	1		402.25
			1	402.25
			1	402.25
31/01/2025	19:57:20.300	150		402.05
			150	402.05
			150	402.05
31/01/2025	19:55:40.234	3		401.60
			3	401.60
			3	401.60
31/01/2025	19:55:15.160	1		401.95
			1	401.95
			1	401.95
31/01/2025	19:54:28.560	3		401.55
			3	401.55
			3	401.55
31/01/2025	19:52:45.749	12		401.55
			12	401.55
			12	401.55
31/01/2025	19:51:48.695	10		401.75
			10	401.75
			10	401.75
31/01/2025	19:51:41.081	3		401.50
			3	401.50
			3	401.50
31/01/2025	19:51:21.908	15		401.75
			15	401.75
			15	401.75
31/01/2025	19:51:03.141	1		401.60
			1	401.60
			1	401.60
31/01/2025	19:50:42.802	1		401.75
			1	401.75
			1	401.75
31/01/2025	19:50:42.022	14		401.55
			14	401.55
			14	401.55
31/01/2025	19:49:47.880	2		401.55
			2	401.55
			2	401.55
31/01/2025	19:49:31.729	151		401.30
			151	401.30
			151	401.30
31/01/2025	19:49:31.690	5		401.30
			5	401.30
			5	401.30
31/01/2025	19:49:03.202	2		401.35
			2	401.35
			2	401.35
31/01/2025	19:48:51.450	5		401.50
			5	401.50
			5	401.50
31/01/2025	19:48:44.307	13		401.65
			13	401.65
			13	401.65
31/01/2025	19:48:23.229	2		401.65
			2	401.65
			2	401.65
31/01/2025	19:45:59.076	1		401.95
			1	401.95
			1	401.95
31/01/2025	19:44:53.612	25		402.05
			25	402.05
			25	402.05
31/01/2025	19:44:39.118	6		401.80
			6	401.80
			6	401.80
31/01/2025	19:44:13.127	10		401.70
			10	401.70
			10	401.70
31/01/2025	19:42:10.224	2		401.55
			2	401.55
			2	401.55
31/01/2025	19:41:54.830	8		401.95
			8	401.95
			8	401.95
31/01/2025	19:41:48.448	18		401.70
			18	401.70
			18	401.70
31/01/2025	19:41:10.742	110		402.00
			110	402.00
			110	402.00
31/01/2025	19:41:10.690	5		402.00
			5	402.00
			5	402.00
31/01/2025	19:39:02.359	10		402.15
			10	402.15
			10	402.15
31/01/2025	19:37:57.767	2		402.00
			2	402.00
			2	402.00
31/01/2025	19:37:19.530	3		402.05
			3	402.05
			3	402.05
31/01/2025	19:37:08.508	4		402.00
			4	402.00
			4	402.00
31/01/2025	19:35:41.701	12		402.05
			12	402.05
			12	402.05
31/01/2025	19:35:03.651	9		402.15
			9	402.15
			9	402.15
31/01/2025	19:34:29.934	11		402.55
			11	402.55
			11	402.55
31/01/2025	19:34:22.774	2		402.55
			2	402.55
			2	402.55
31/01/2025	19:33:50.571	2		402.80
			2	402.80
			2	402.80
31/01/2025	19:33:44.612	100		402.90
			100	402.90
			100	402.90
31/01/2025	19:33:40.786	4		402.85
			4	402.85
			4	402.85
31/01/2025	19:33:03.914	1		402.70
			1	402.70
			1	402.70
31/01/2025	19:32:57.937	5		402.75
			5	402.75
			5	402.75
31/01/2025	19:31:32.091	1		402.65
			1	402.65
			1	402.65
31/01/2025	19:31:28.318	1		402.60
			1	402.60
			1	402.60
31/01/2025	19:31:08.388	37		402.30
			37	402.30
			37	402.30
31/01/2025	19:30:32.481	8		402.30
			8	402.30
			8	402.30
31/01/2025	19:30:07.467	160		402.00
			160	402.00
			160	402.00
31/01/2025	19:28:21.400	160		402.15
			160	402.15
			160	402.15
31/01/2025	19:26:42.530	5		402.10
			5	402.10
			5	402.10
31/01/2025	19:26:36.060	4		402.15
			4	402.15
			4	402.15
31/01/2025	19:25:47.676	2		402.45
			2	402.45
			2	402.45
31/01/2025	19:25:36.422	9		402.35
			9	402.35
			9	402.35
31/01/2025	19:25:19.941	8		402.20
			8	402.20
			8	402.20
31/01/2025	19:25:07.202	15		402.35
			15	402.35
			15	402.35
31/01/2025	19:24:33.210	2		401.95
			2	401.95
			2	401.95
31/01/2025	19:24:10.822	6		401.85
			6	401.85
			6	401.85
31/01/2025	19:22:53.736	3		402.00
			3	402.00
			3	402.00
31/01/2025	19:21:31.553	12		401.85
			12	401.85
			12	401.85
31/01/2025	19:21:14.536	4		401.90
			4	401.90
			4	401.90
31/01/2025	19:20:32.123	40		401.50
			40	401.50
			40	401.50
31/01/2025	19:20:18.736	2		401.60
			2	401.60
			2	401.60
31/01/2025	19:19:29.766	310		402.00
			310	402.00
			300	402.00
			10	402.00
31/01/2025	19:17:12.487	2		402.25
			2	402.25
			2	402.25
31/01/2025	19:16:32.464	3		402.20
			3	402.20
			3	402.20
31/01/2025	19:14:50.200	10		402.15
			10	402.15
			10	402.15
31/01/2025	19:12:41.962	1		402.00
			1	402.00
			1	402.00
31/01/2025	19:12:33.729	4		402.00
			4	402.00
			4	402.00
31/01/2025	19:12:30.895	2		401.85
			2	401.85
			2	401.85
31/01/2025	19:12:18.743	20		402.05
			20	402.05
			20	402.05
31/01/2025	19:10:39.721	10		401.80
			10	401.80
			10	401.80
31/01/2025	19:09:00.583	6		401.60
			6	401.60
			6	401.60
31/01/2025	19:07:26.775	3		401.75
			3	401.75
			3	401.75
31/01/2025	19:07:01.185	1		401.65
			1	401.65
			1	401.65
31/01/2025	19:06:00.526	100		401.55
			100	401.55
			100	401.55
31/01/2025	19:06:00.362	500		401.55
			500	401.55
			500	401.55
31/01/2025	19:05:54.103	500		401.55
			500	401.55
			500	401.55
31/01/2025	19:05:26.369	1		401.70
			1	401.70
			1	401.70
31/01/2025	19:04:09.014	2		401.55
			2	401.55
			2	401.55
31/01/2025	19:03:41.469	27		401.40
			27	401.40
			27	401.40
31/01/2025	19:02:26.402	20		401.55
			20	401.55
			20	401.55
31/01/2025	19:01:01.251	1		401.40
			1	401.40
			1	401.40
31/01/2025	19:00:19.220	10		401.65
			10	401.65
			10	401.65
31/01/2025	18:59:38.322	30		401.55
			30	401.55
			30	401.55
31/01/2025	18:59:22.648	25		401.40
			25	401.40
			25	401.40
31/01/2025	18:58:47.602	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:58:24.801	2		401.65
			2	401.65
			2	401.65
31/01/2025	18:58:23.421	2		401.65
			2	401.65
			2	401.65
31/01/2025	18:58:22.481	20		401.65
			20	401.65
			20	401.65
31/01/2025	18:57:10.902	2		401.65
			2	401.65
			2	401.65
31/01/2025	18:56:43.612	3		401.60
			3	401.60
			3	401.60
31/01/2025	18:55:54.499	40		401.45
			40	401.45
			40	401.45
31/01/2025	18:55:44.085	35		401.40
			35	401.40
			35	401.40
31/01/2025	18:54:42.871	50		401.25
			50	401.25
			50	401.25
31/01/2025	18:54:21.847	3		401.55
			3	401.55
			3	401.55
31/01/2025	18:53:53.154	3		401.75
			3	401.75
			3	401.75
31/01/2025	18:53:10.294	250		401.60
			250	401.60
			250	401.60
31/01/2025	18:52:55.911	6		401.65
			6	401.65
			6	401.65
31/01/2025	18:52:51.043	49		401.80
			49	401.80
			49	401.80
31/01/2025	18:52:27.635	11		401.85
			11	401.85
			11	401.85
31/01/2025	18:51:49.383	7		401.95
			7	401.95
			7	401.95
31/01/2025	18:51:07.666	35		401.75
			35	401.75
			35	401.75
31/01/2025	18:48:18.830	3		401.95
			3	401.95
			3	401.95
31/01/2025	18:48:16.317	1		401.95
			1	401.95
			1	401.95
31/01/2025	18:47:53.668	2		401.80
			2	401.80
			2	401.80
31/01/2025	18:46:23.158	65		401.60
			65	401.60
			65	401.60
31/01/2025	18:46:17.749	4		401.60
			4	401.60
			4	401.60
31/01/2025	18:45:48.370	5		401.50
			5	401.50
			5	401.50
31/01/2025	18:45:40.645	3		401.45
			3	401.45
			3	401.45
31/01/2025	18:45:33.951	10		401.60
			10	401.60
			10	401.60
31/01/2025	18:45:32.001	1		401.60
			1	401.60
			1	401.60
31/01/2025	18:45:18.594	1		401.65
			1	401.65
			1	401.65
31/01/2025	18:45:06.440	2		401.50
			2	401.50
			2	401.50
31/01/2025	18:45:03.756	6		401.50
			6	401.50
			6	401.50
31/01/2025	18:44:49.854	3		401.25
			3	401.25
			3	401.25
31/01/2025	18:44:28.897	10		401.45
			10	401.45
			10	401.45
31/01/2025	18:43:56.318	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:43:34.148	150		401.60
			150	401.60
			150	401.60
31/01/2025	18:42:44.116	11		401.55
			11	401.55
			11	401.55
31/01/2025	18:42:28.559	10		401.45
			10	401.45
			10	401.45
31/01/2025	18:42:22.006	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:42:02.689	14		401.55
			14	401.55
			14	401.55
31/01/2025	18:41:54.294	8		401.70
			8	401.70
			8	401.70
31/01/2025	18:41:41.930	3		401.65
			3	401.65
			3	401.65
31/01/2025	18:40:44.188	76		401.65
			76	401.65
			76	401.65
31/01/2025	18:38:30.340	40		401.50
			40	401.50
			40	401.50
31/01/2025	18:37:46.331	4		401.45
			4	401.45
			4	401.45
31/01/2025	18:37:40.309	1		401.45
			1	401.45
			1	401.45
31/01/2025	18:37:03.747	3		401.45
			3	401.45
			3	401.45
31/01/2025	18:36:58.733	1		401.40
			1	401.40
			1	401.40
31/01/2025	18:34:30.255	5		401.35
			5	401.35
			5	401.35
31/01/2025	18:34:17.538	5		401.45
			5	401.45
			5	401.45
31/01/2025	18:33:27.404	3		401.45
			3	401.45
			3	401.45
31/01/2025	18:32:08.393	10		401.50
			10	401.50
			10	401.50
31/01/2025	18:31:58.079	1		401.50
			1	401.50
			1	401.50
31/01/2025	18:31:28.968	1		401.40
			1	401.40
			1	401.40
31/01/2025	18:30:53.010	1		401.50
			1	401.50
			1	401.50
31/01/2025	18:30:47.009	25		401.60
			25	401.60
			25	401.60
31/01/2025	18:30:13.365	7		401.30
			7	401.30
			7	401.30
31/01/2025	18:29:45.873	10		401.30
			10	401.30
			10	401.30
31/01/2025	18:29:09.478	15		401.20
			15	401.20
			15	401.20
31/01/2025	18:27:22.819	3		401.05
			3	401.05
			3	401.05
31/01/2025	18:26:32.660	50		401.00
			50	401.00
			50	401.00
31/01/2025	18:25:26.865	27		401.25
			27	401.25
			27	401.25
31/01/2025	18:24:55.361	15		401.15
			15	401.15
			15	401.15
31/01/2025	18:24:29.273	5		401.10
			5	401.10
			5	401.10
31/01/2025	18:22:53.762	10		400.95
			10	400.95
			10	400.95
31/01/2025	18:22:38.431	3		401.00
			3	401.00
			3	401.00
31/01/2025	18:22:24.379	25		401.05
			25	401.05
			25	401.05
31/01/2025	18:22:15.237	7		401.05
			7	401.05
			7	401.05
31/01/2025	18:22:06.075	1		401.00
			1	401.00
			1	401.00
31/01/2025	18:21:46.126	3		401.10
			3	401.10
			3	401.10
31/01/2025	18:21:32.389	8		401.15
			8	401.15
			8	401.15
31/01/2025	18:20:31.616	8		401.05
			8	401.05
			8	401.05
31/01/2025	18:19:42.982	15		401.00
			15	401.00
			15	401.00
31/01/2025	18:19:21.131	5		401.35
			5	401.35
			5	401.35
31/01/2025	18:18:30.860	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:17:59.998	10		401.45
			10	401.45
			10	401.45
31/01/2025	18:17:50.574	130		401.50
			130	401.50
			130	401.50
31/01/2025	18:16:32.989	100		401.30
			100	401.30
			100	401.30
31/01/2025	18:16:16.802	15		401.20
			15	401.20
			15	401.20
31/01/2025	18:15:59.139	3		401.35
			3	401.35
			3	401.35
31/01/2025	18:15:27.848	3		401.20
			3	401.20
			3	401.20
31/01/2025	18:15:17.679	5		401.20
			5	401.20
			5	401.20
31/01/2025	18:14:10.397	8		400.85
			8	400.85
			8	400.85
31/01/2025	18:14:10.074	1		401.05
			1	401.05
			1	401.05
31/01/2025	18:14:02.019	20		400.75
			20	400.75
			20	400.75
31/01/2025	18:13:15.003	5		400.80
			5	400.80
			5	400.80
31/01/2025	18:13:10.650	1		400.70
			1	400.70
			1	400.70
31/01/2025	18:12:45.755	1		400.10
			1	400.10
			1	400.10
31/01/2025	18:12:45.632	4		400.25
			4	400.25
			4	400.25
31/01/2025	18:12:33.721	30		400.10
			30	400.10
			30	400.10
31/01/2025	18:12:29.689	10		400.20
			10	400.20
			10	400.20
31/01/2025	18:12:13.339	3		400.25
			3	400.25
			3	400.25
31/01/2025	18:11:54.032	1		400.50
			1	400.50
			1	400.50
31/01/2025	18:11:31.941	2		400.55
			2	400.55
			2	400.55
31/01/2025	18:11:21.871	8		400.25
			8	400.25
			8	400.25
31/01/2025	18:10:05.372	30		400.50
			30	400.50
			30	400.50
31/01/2025	18:09:04.937	5		400.75
			5	400.75
			5	400.75
31/01/2025	18:09:04.151	2		400.85
			2	400.85
			2	400.85
31/01/2025	18:09:02.859	8		400.90
			8	400.90
			8	400.90
31/01/2025	18:08:44.301	5		401.00
			5	401.00
			5	401.00
31/01/2025	18:08:42.611	9		401.20
			9	401.20
			9	401.20
31/01/2025	18:08:19.727	11		401.10
			11	401.10
			11	401.10
31/01/2025	18:07:20.460	1		401.25
			1	401.25
			1	401.25
31/01/2025	18:06:54.381	10		400.95
			10	400.95
			10	400.95
31/01/2025	18:06:40.457	3		400.90
			3	400.90
			3	400.90
31/01/2025	18:06:14.593	1		401.10
			1	401.10
			1	401.10
31/01/2025	18:06:02.451	25		401.30
			25	401.30
			25	401.30
31/01/2025	18:05:37.849	8		401.00
			8	401.00
			8	401.00
31/01/2025	18:05:21.891	227		401.00
			227	401.00
			222	401.00
			5	401.00
31/01/2025	18:05:13.383	13		401.05
			5	401.05
			8	401.05
			13	401.05
31/01/2025	18:05:10.586	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:05:10.078	28		401.05
			7	401.05
			1	401.05
			7	401.05
			16	401.05
			5	401.05
			5	401.05
			15	401.05
31/01/2025	18:03:54.279	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:03:46.807	120		401.05
			120	401.05
			120	401.05
31/01/2025	18:02:40.177	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:02:36.532	2		401.05
			2	401.05
			2	401.05
31/01/2025	18:02:17.198	12		401.05
			12	401.05
			12	401.05
31/01/2025	18:02:15.847	200		401.15
			200	401.15
			200	401.15
31/01/2025	18:02:15.680	500		401.15
			500	401.15
			500	401.15
31/01/2025	18:01:35.983	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:01:24.052	1		400.80
			1	400.80
			1	400.80
31/01/2025	18:01:23.274	1		400.90
			1	400.90
			1	400.90
31/01/2025	18:01:12.411	4		400.80
			4	400.80
			4	400.80
31/01/2025	18:00:01.167	1		400.80
			1	400.80
			1	400.80
31/01/2025	17:59:44.327	5		400.80
			5	400.80
			5	400.80
31/01/2025	17:59:37.346	10		400.75
			10	400.75
			10	400.75
31/01/2025	17:59:25.234	13		400.60
			13	400.60
			13	400.60
31/01/2025	17:58:58.459	50		400.55
			50	400.55
			50	400.55
31/01/2025	17:58:32.449	5		400.55
			5	400.55
			5	400.55
31/01/2025	17:57:47.162	5		400.60
			5	400.60
			5	400.60
31/01/2025	17:57:39.393	80		400.35
			80	400.35
			80	400.35
31/01/2025	17:57:23.144	500		400.35
			500	400.35
			500	400.35

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

Nvidia Corp.

Bid: 116.46 / Ask: 116.52
Volume: 824 560
-2.74%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 21:14:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice