Tradegate Exchange

Microsoft Corp.

2876

2479

399.50

Date	Time	Volume	Order Volume	Price
31/01/2025	17:44:51.189	26		399.50
			26	399.50
			26	399.50
31/01/2025	17:44:50.697	1		399.65
			1	399.65
			1	399.65
31/01/2025	17:44:26.556	40		399.55
			40	399.55
			40	399.55
31/01/2025	17:44:10.953	2		399.60
			2	399.60
			2	399.60
31/01/2025	17:43:51.527	2		399.45
			2	399.45
			2	399.45
31/01/2025	17:43:40.158	1		399.50
			1	399.50
			1	399.50
31/01/2025	17:43:39.814	10		399.50
			10	399.50
			10	399.50
31/01/2025	17:43:28.935	3		399.40
			3	399.40
			3	399.40
31/01/2025	17:43:07.230	8		399.40
			8	399.40
			8	399.40
31/01/2025	17:43:03.860	10		399.25
			10	399.25
			10	399.25
31/01/2025	17:42:54.695	4		399.35
			4	399.35
			4	399.35
31/01/2025	17:42:49.275	25		399.30
			25	399.30
			25	399.30
31/01/2025	17:42:43.077	3		399.25
			3	399.25
			3	399.25
31/01/2025	17:42:30.901	10		399.30
			10	399.30
			10	399.30
31/01/2025	17:41:40.156	2		399.45
			2	399.45
			2	399.45
31/01/2025	17:41:32.479	18		399.40
			18	399.40
			18	399.40
31/01/2025	17:41:15.221	9		399.25
			9	399.25
			9	399.25
31/01/2025	17:40:53.643	2		399.35
			2	399.35
			2	399.35
31/01/2025	17:40:41.061	25		399.35
			25	399.35
			25	399.35
31/01/2025	17:40:01.397	9		399.25
			9	399.25
			9	399.25
31/01/2025	17:39:58.647	1		399.30
			1	399.30
			1	399.30
31/01/2025	17:39:44.325	12		399.40
			12	399.40
			12	399.40
31/01/2025	17:39:24.219	4		399.25
			4	399.25
			4	399.25
31/01/2025	17:39:16.952	20		399.45
			20	399.45
			20	399.45
31/01/2025	17:39:13.478	5		399.50
			5	399.50
			5	399.50
31/01/2025	17:39:08.020	11		399.30
			11	399.30
			11	399.30
31/01/2025	17:38:27.579	1		399.45
			1	399.45
			1	399.45
31/01/2025	17:38:19.502	50		399.45
			10	399.45
			2	399.45
			50	399.45
			28	399.45
			10	399.45
31/01/2025	17:38:19.476	3		399.50
			3	399.50
			3	399.50
31/01/2025	17:38:12.134	25		399.75
			25	399.75
			25	399.75
31/01/2025	17:38:09.323	45		399.80
			45	399.80
			45	399.80
31/01/2025	17:38:07.231	15		399.95
			15	399.95
			15	399.95
31/01/2025	17:37:53.283	20		399.85
			20	399.85
			20	399.85
31/01/2025	17:37:40.192	3		399.95
			3	399.95
			3	399.95
31/01/2025	17:37:23.814	1		400.00
			1	400.00
			1	400.00
31/01/2025	17:37:05.672	30		400.05
			30	400.05
			30	400.05
31/01/2025	17:36:58.726	25		400.00
			15	400.00
			25	400.00
			10	400.00
31/01/2025	17:36:29.551	12		399.90
			12	399.90
			12	399.90
31/01/2025	17:36:26.062	50		399.95
			50	399.95
			50	399.95
31/01/2025	17:36:24.608	3		399.95
			3	399.95
			3	399.95
31/01/2025	17:36:22.238	28		399.95
			25	399.95
			3	399.95
			28	399.95
31/01/2025	17:36:20.064	366		400.00
			25	400.00
			10	400.00
			5	400.00
			20	400.00
			1	400.00
			12	400.00
			6	400.00
			10	400.00
			10	400.00
			1	400.00
			1	400.00
			3	400.00
			8	400.00
			6	400.00
			25	400.00
			1	400.00
			10	400.00
			2	400.00
			4	400.00
			7	400.00
			32	400.00
			3	400.00
			2	400.00
			20	400.00
			6	400.00
			150	400.00
			19	400.00
			2	400.00
			15	400.00
			10	400.00
			2	400.00
			5	400.00
			3	400.00
			12	400.00
			40	400.00
			7	400.00
			10	400.00
			10	400.00
			9	400.00
			10	400.00
			3	400.00
			10	400.00
			5	400.00
			30	400.00
			5	400.00
			5	400.00
			25	400.00
			1	400.00
			2	400.00
			95	400.00
			14	400.00
			2	400.00
			1	400.00
31/01/2025	17:36:11.740	500		400.00
			2	400.00
			25	400.00
			100	400.00
			10	400.00
			151	400.00
			4	400.00
			500	400.00
			7	400.00
			100	400.00
			10	400.00
			6	400.00
			4	400.00
			10	400.00
			5	400.00
			6	400.00
			5	400.00
			4	400.00
			6	400.00
			13	400.00
			2	400.00
			30	400.00
31/01/2025	17:35:23.586	4		400.15
			4	400.15
			4	400.15
31/01/2025	17:34:56.426	4		400.25
			4	400.25
			4	400.25
31/01/2025	17:34:41.411	30		400.05
			30	400.05
			30	400.05
31/01/2025	17:34:38.671	10		400.10
			10	400.10
			10	400.10
31/01/2025	17:34:15.089	2		400.10
			2	400.10
			2	400.10
31/01/2025	17:33:39.446	15		400.10
			15	400.10
			15	400.10
31/01/2025	17:33:39.240	1		400.25
			1	400.25
			1	400.25
31/01/2025	17:33:35.424	3		400.30
			3	400.30
			3	400.30
31/01/2025	17:32:53.440	4		400.25
			4	400.25
			4	400.25
31/01/2025	17:32:51.491	5		400.25
			5	400.25
			5	400.25
31/01/2025	17:32:48.222	10		400.30
			10	400.30
			10	400.30
31/01/2025	17:32:44.957	5		400.30
			5	400.30
			5	400.30
31/01/2025	17:32:41.518	5		400.20
			5	400.20
			5	400.20
31/01/2025	17:32:38.304	15		400.20
			15	400.20
			15	400.20
31/01/2025	17:32:29.971	13		400.30
			13	400.30
			13	400.30
31/01/2025	17:32:20.571	18		400.35
			18	400.35
			18	400.35
31/01/2025	17:32:19.336	80		400.25
			80	400.25
			80	400.25
31/01/2025	17:31:54.309	20		400.40
			20	400.40
			20	400.40
31/01/2025	17:31:46.477	3		400.55
			3	400.55
			3	400.55
31/01/2025	17:31:38.342	86		400.25
			86	400.25
			86	400.25
31/01/2025	17:31:22.878	4		400.25
			4	400.25
			4	400.25
31/01/2025	17:31:15.843	15		400.25
			15	400.25
			15	400.25
31/01/2025	17:30:28.922	19		400.10
			19	400.10
			10	400.10
			9	400.10
31/01/2025	17:30:14.574	15		400.15
			15	400.15
			15	400.15
31/01/2025	17:30:13.002	8		400.30
			8	400.30
			8	400.30
31/01/2025	17:30:08.243	2		400.25
			2	400.25
			2	400.25
31/01/2025	17:30:02.532	500		400.25
			500	400.25
			500	400.25
31/01/2025	17:29:58.909	1		400.35
			1	400.35
			1	400.35
31/01/2025	17:29:21.064	500		400.30
			500	400.30
			500	400.30
31/01/2025	17:28:57.680	5		400.45
			5	400.45
			5	400.45
31/01/2025	17:28:29.932	1		400.50
			1	400.50
			1	400.50
31/01/2025	17:28:09.334	4		400.75
			4	400.75
			4	400.75
31/01/2025	17:27:53.242	5		400.70
			5	400.70
			5	400.70
31/01/2025	17:27:35.026	6		400.85
			6	400.85
			6	400.85
31/01/2025	17:27:34.972	75		400.80
			75	400.80
			75	400.80
31/01/2025	17:27:29.123	25		400.85
			25	400.85
			25	400.85
31/01/2025	17:27:20.206	1		400.85
			1	400.85
			1	400.85
31/01/2025	17:27:15.226	1		400.85
			1	400.85
			1	400.85
31/01/2025	17:27:09.666	2		400.70
			2	400.70
			2	400.70
31/01/2025	17:27:08.185	13		400.70
			13	400.70
			13	400.70
31/01/2025	17:27:02.679	110		400.75
			110	400.75
			110	400.75
31/01/2025	17:26:56.717	25		400.55
			25	400.55
			25	400.55
31/01/2025	17:25:31.876	25		400.35
			25	400.35
			25	400.35
31/01/2025	17:25:04.339	4		400.40
			4	400.40
			4	400.40
31/01/2025	17:24:56.691	4		400.35
			4	400.35
			4	400.35
31/01/2025	17:24:36.767	50		400.35
			50	400.35
			50	400.35
31/01/2025	17:24:36.589	5		400.35
			5	400.35
			5	400.35
31/01/2025	17:24:31.016	25		400.25
			25	400.25
			25	400.25
31/01/2025	17:24:29.447	8		400.40
			8	400.40
			8	400.40
31/01/2025	17:24:16.941	3		400.30
			3	400.30
			3	400.30
31/01/2025	17:24:04.142	30		400.35
			30	400.35
			30	400.35
31/01/2025	17:23:58.600	3		400.45
			3	400.45
			3	400.45
31/01/2025	17:23:57.715	6		400.55
			6	400.55
			6	400.55
31/01/2025	17:23:39.102	5		400.50
			5	400.50
			5	400.50
31/01/2025	17:23:28.260	1		400.40
			1	400.40
			1	400.40
31/01/2025	17:23:11.335	3		400.40
			3	400.40
			3	400.40
31/01/2025	17:22:56.023	20		400.60
			20	400.60
			20	400.60
31/01/2025	17:22:41.520	1		400.50
			1	400.50
			1	400.50
31/01/2025	17:22:30.173	17		400.55
			17	400.55
			17	400.55
31/01/2025	17:21:40.256	3		400.75
			3	400.75
			3	400.75
31/01/2025	17:20:56.095	3		400.45
			3	400.45
			3	400.45
31/01/2025	17:20:53.928	5		400.45
			5	400.45
			5	400.45
31/01/2025	17:20:44.140	5		400.45
			5	400.45
			5	400.45
31/01/2025	17:20:26.520	2		400.45
			2	400.45
			2	400.45
31/01/2025	17:20:10.483	15		400.40
			15	400.40
			15	400.40
31/01/2025	17:20:06.636	5		400.50
			5	400.50
			5	400.50
31/01/2025	17:19:51.687	3		400.55
			3	400.55
			3	400.55
31/01/2025	17:19:27.464	40		400.65
			40	400.65
			40	400.65
31/01/2025	17:18:59.526	10		400.65
			10	400.65
			10	400.65
31/01/2025	17:18:57.009	15		400.70
			15	400.70
			15	400.70
31/01/2025	17:18:50.712	5		400.50
			5	400.50
			5	400.50
31/01/2025	17:18:21.263	2		400.50
			2	400.50
			2	400.50
31/01/2025	17:18:20.109	10		400.50
			10	400.50
			10	400.50
31/01/2025	17:18:13.001	100		400.50
			100	400.50
			100	400.50
31/01/2025	17:18:11.904	5		400.50
			5	400.50
			5	400.50
31/01/2025	17:17:47.342	20		400.45
			20	400.45
			20	400.45
31/01/2025	17:17:07.889	14		400.45
			14	400.45
			14	400.45
31/01/2025	17:17:07.782	15		400.50
			3	400.50
			15	400.50
			8	400.50
			4	400.50
31/01/2025	17:17:03.262	15		400.60
			15	400.60
			15	400.60
31/01/2025	17:16:57.535	62		400.55
			62	400.55
			62	400.55
31/01/2025	17:16:20.752	10		400.70
			10	400.70
			10	400.70
31/01/2025	17:15:52.587	2		400.55
			2	400.55
			2	400.55
31/01/2025	17:15:31.249	10		400.90
			10	400.90
			10	400.90
31/01/2025	17:15:24.300	5		400.80
			5	400.80
			5	400.80
31/01/2025	17:15:16.167	90		401.00
			90	401.00
			90	401.00
31/01/2025	17:14:45.461	6		401.05
			6	401.05
			6	401.05
31/01/2025	17:14:42.310	11		401.05
			11	401.05
			11	401.05
31/01/2025	17:14:31.411	18		401.00
			18	401.00
			18	401.00
31/01/2025	17:14:01.867	15		401.15
			15	401.15
			15	401.15
31/01/2025	17:13:07.853	5		401.15
			5	401.15
			5	401.15
31/01/2025	17:13:02.214	3		401.10
			3	401.10
			3	401.10
31/01/2025	17:13:01.805	15		401.10
			15	401.10
			15	401.10
31/01/2025	17:12:46.428	9		401.20
			9	401.20
			9	401.20
31/01/2025	17:12:36.441	1		401.20
			1	401.20
			1	401.20
31/01/2025	17:12:35.185	3		401.30
			3	401.30
			3	401.30
31/01/2025	17:12:26.066	12		401.15
			12	401.15
			12	401.15
31/01/2025	17:12:08.264	12		401.20
			12	401.20
			12	401.20
31/01/2025	17:11:59.230	500		401.00
			500	401.00
			500	401.00
31/01/2025	17:11:55.101	500		401.00
			500	401.00
			500	401.00
31/01/2025	17:11:54.641	22		401.00
			22	401.00
			22	401.00
31/01/2025	17:11:46.159	500		401.10
			500	401.10
			500	401.10
31/01/2025	17:11:39.093	35		401.15
			35	401.15
			35	401.15
31/01/2025	17:11:29.659	1		401.15
			1	401.15
			1	401.15
31/01/2025	17:11:05.505	4		401.05
			4	401.05
			4	401.05
31/01/2025	17:10:45.349	4		401.10
			4	401.10
			4	401.10
31/01/2025	17:10:36.421	3		401.15
			3	401.15
			3	401.15
31/01/2025	17:10:19.077	3		401.10
			3	401.10
			3	401.10
31/01/2025	17:09:45.911	1		401.10
			1	401.10
			1	401.10
31/01/2025	17:09:19.219	2		401.00
			2	401.00
			2	401.00
31/01/2025	17:09:15.166	10		400.90
			10	400.90
			10	400.90
31/01/2025	17:09:06.958	58		401.00
			6	401.00
			5	401.00
			3	401.00
			2	401.00
			58	401.00
			14	401.00
			3	401.00
			3	401.00
			20	401.00
			2	401.00
31/01/2025	17:09:05.885	2		401.10
			2	401.10
			2	401.10
31/01/2025	17:08:29.625	10		401.30
			10	401.30
			10	401.30
31/01/2025	17:08:09.286	19		401.20
			15	401.20
			19	401.20
			4	401.20
31/01/2025	17:08:07.067	13		401.30
			13	401.30
			13	401.30
31/01/2025	17:07:56.331	12		401.35
			12	401.35
			12	401.35
31/01/2025	17:07:53.260	10		401.50
			10	401.50
			10	401.50
31/01/2025	17:07:50.379	20		401.50
			20	401.50
			20	401.50
31/01/2025	17:07:25.631	5		401.65
			5	401.65
			5	401.65
31/01/2025	17:07:09.150	2		401.70
			2	401.70
			2	401.70
31/01/2025	17:06:56.912	3		401.90
			3	401.90
			3	401.90
31/01/2025	17:06:49.326	50		401.70
			50	401.70
			50	401.70
31/01/2025	17:06:35.117	2		401.55
			2	401.55
			2	401.55
31/01/2025	17:06:31.941	5		401.55
			5	401.55
			5	401.55
31/01/2025	17:05:57.833	5		401.65
			5	401.65
			5	401.65
31/01/2025	17:05:25.125	77		401.30
			77	401.30
			77	401.30
31/01/2025	17:04:45.498	2		401.40
			2	401.40
			2	401.40
31/01/2025	17:04:17.440	5		401.40
			5	401.40
			5	401.40
31/01/2025	17:03:46.586	2		401.50
			2	401.50
			2	401.50
31/01/2025	17:03:24.072	3		401.40
			3	401.40
			3	401.40
31/01/2025	17:03:08.543	4		401.75
			4	401.75
			4	401.75
31/01/2025	17:02:59.428	6		401.70
			6	401.70
			6	401.70
31/01/2025	17:02:51.836	1		401.70
			1	401.70
			1	401.70
31/01/2025	17:02:37.923	7		401.75
			7	401.75
			7	401.75
31/01/2025	17:02:36.895	25		401.70
			25	401.70
			25	401.70
31/01/2025	17:02:07.773	3		401.50
			3	401.50
			3	401.50
31/01/2025	17:01:32.432	25		401.70
			25	401.70
			25	401.70
31/01/2025	17:01:27.609	18		401.55
			18	401.55
			18	401.55
31/01/2025	17:00:43.443	1		401.65
			1	401.65
			1	401.65
31/01/2025	17:00:38.137	122		401.55
			122	401.55
			122	401.55
31/01/2025	17:00:36.889	1		401.60
			1	401.60
			1	401.60
31/01/2025	17:00:25.558	4		401.55
			4	401.55
			4	401.55
31/01/2025	17:00:11.759	3		401.35
			3	401.35
			3	401.35
31/01/2025	16:59:30.096	12		401.50
			12	401.50
			12	401.50
31/01/2025	16:59:06.153	25		401.30
			25	401.30
			25	401.30
31/01/2025	16:58:56.963	20		401.45
			20	401.45
			20	401.45
31/01/2025	16:58:47.642	5		401.60
			5	401.60
			5	401.60
31/01/2025	16:58:37.504	4		401.40
			4	401.40
			4	401.40
31/01/2025	16:58:20.513	5		401.60
			5	401.60
			5	401.60
31/01/2025	16:57:56.524	5		401.70
			5	401.70
			5	401.70
31/01/2025	16:57:54.848	15		401.70
			15	401.70
			15	401.70
31/01/2025	16:57:53.583	2		401.75
			2	401.75
			2	401.75
31/01/2025	16:57:36.174	1		401.65
			1	401.65
			1	401.65
31/01/2025	16:57:32.839	8		401.60
			8	401.60
			8	401.60
31/01/2025	16:57:17.964	18		401.70
			18	401.70
			18	401.70
31/01/2025	16:57:11.792	100		401.90
			100	401.90
			100	401.90
31/01/2025	16:57:07.195	5		401.75
			5	401.75
			5	401.75
31/01/2025	16:56:33.212	5		401.85
			5	401.85
			5	401.85
31/01/2025	16:55:11.985	5		401.60
			5	401.60
			5	401.60
31/01/2025	16:55:11.174	3		401.45
			3	401.45
			3	401.45
31/01/2025	16:55:03.626	8		401.55
			8	401.55
			8	401.55
31/01/2025	16:54:56.200	5		401.80
			5	401.80
			5	401.80
31/01/2025	16:54:42.038	50		401.45
			50	401.45
			50	401.45
31/01/2025	16:54:37.459	3		401.55
			3	401.55
			3	401.55
31/01/2025	16:54:26.718	23		401.50
			23	401.50
			23	401.50
31/01/2025	16:54:20.480	10		401.85
			10	401.85
			10	401.85
31/01/2025	16:54:07.021	3		401.90
			3	401.90
			3	401.90
31/01/2025	16:54:03.079	2		401.95
			2	401.95
			2	401.95
31/01/2025	16:53:40.373	1		402.00
			1	402.00
			1	402.00
31/01/2025	16:53:38.733	29		402.00
			29	402.00
			29	402.00
31/01/2025	16:53:35.539	3		402.05
			3	402.05
			3	402.05
31/01/2025	16:53:21.899	5		401.90
			5	401.90
			5	401.90
31/01/2025	16:53:12.506	10		401.90
			10	401.90
			10	401.90
31/01/2025	16:53:07.202	25		401.85
			25	401.85
			25	401.85
31/01/2025	16:52:57.637	1		401.90
			1	401.90
			1	401.90
31/01/2025	16:52:25.701	3		401.75
			3	401.75
			3	401.75
31/01/2025	16:52:23.331	12		401.75
			12	401.75
			12	401.75
31/01/2025	16:51:39.345	113		401.95
			113	401.95
			113	401.95
31/01/2025	16:51:27.905	2		401.80
			2	401.80
			2	401.80
31/01/2025	16:51:23.163	15		402.10
			15	402.10
			15	402.10
31/01/2025	16:51:05.051	2		401.90
			2	401.90
			2	401.90
31/01/2025	16:50:49.788	9		401.95
			9	401.95
			9	401.95
31/01/2025	16:50:34.164	1		402.10
			1	402.10
			1	402.10
31/01/2025	16:50:13.218	55		402.00
			55	402.00
			55	402.00
31/01/2025	16:49:41.289	1		401.75
			1	401.75
			1	401.75
31/01/2025	16:49:36.153	2		401.70
			2	401.70
			2	401.70
31/01/2025	16:48:58.934	20		401.30
			20	401.30
			20	401.30
31/01/2025	16:48:55.745	10		401.30
			10	401.30
			10	401.30
31/01/2025	16:48:44.171	2		401.25
			2	401.25
			2	401.25
31/01/2025	16:48:25.329	10		401.40
			10	401.40
			10	401.40
31/01/2025	16:48:16.626	25		401.20
			25	401.20
			25	401.20
31/01/2025	16:47:54.282	21		401.30
			21	401.30
			21	401.30
31/01/2025	16:47:53.320	4		401.20
			4	401.20
			4	401.20
31/01/2025	16:47:47.938	2		401.50
			2	401.50
			2	401.50
31/01/2025	16:47:40.940	1		401.60
			1	401.60
			1	401.60
31/01/2025	16:47:31.889	4		401.50
			4	401.50
			4	401.50
31/01/2025	16:46:42.929	50		401.50
			50	401.50
			50	401.50
31/01/2025	16:46:13.915	3		401.80
			3	401.80
			3	401.80
31/01/2025	16:45:58.657	10		401.30
			10	401.30
			4	401.30
			2	401.30
			4	401.30
31/01/2025	16:45:35.258	3		401.45
			3	401.45
			3	401.45
31/01/2025	16:45:18.084	1		401.30
			1	401.30
			1	401.30
31/01/2025	16:44:24.391	50		401.15
			50	401.15
			50	401.15
31/01/2025	16:44:17.416	50		401.10
			25	401.10
			25	401.10
			50	401.10
31/01/2025	16:44:06.189	1		401.30
			1	401.30
			1	401.30
31/01/2025	16:42:57.379	12		401.15
			12	401.15
			12	401.15
31/01/2025	16:42:43.221	50		401.05
			50	401.05
			50	401.05
31/01/2025	16:42:43.062	100		401.05
			93	401.05
			100	401.05
			4	401.05
			3	401.05
31/01/2025	16:42:35.017	500		401.10
			500	401.10
			500	401.10
31/01/2025	16:42:19.740	31		401.15
			20	401.15
			11	401.15
			31	401.15
31/01/2025	16:42:19.631	20		401.30
			20	401.30
			20	401.30
31/01/2025	16:42:11.568	100		401.50
			100	401.50
			100	401.50
31/01/2025	16:41:07.813	1		402.00
			1	402.00
			1	402.00
31/01/2025	16:40:51.268	5		402.25
			5	402.25
			5	402.25
31/01/2025	16:40:03.720	150		402.85
			150	402.85
			150	402.85
31/01/2025	16:39:18.230	20		402.55
			20	402.55
			20	402.55
31/01/2025	16:39:10.590	3		402.50
			3	402.50
			3	402.50
31/01/2025	16:39:02.597	2		402.60
			2	402.60
			2	402.60
31/01/2025	16:39:02.438	1		402.55
			1	402.55
			1	402.55
31/01/2025	16:38:26.883	1		402.50
			1	402.50
			1	402.50
31/01/2025	16:37:19.432	41		401.75
			41	401.75
			41	401.75
31/01/2025	16:37:19.087	20		401.90
			20	401.90
			20	401.90
31/01/2025	16:37:18.639	109		401.90
			109	401.90
			109	401.90
31/01/2025	16:37:06.839	7		402.05
			7	402.05
			7	402.05
31/01/2025	16:36:54.003	4		402.25
			4	402.25
			4	402.25
31/01/2025	16:36:44.899	10		402.25
			10	402.25
			10	402.25
31/01/2025	16:36:41.443	6		402.25
			6	402.25
			6	402.25
31/01/2025	16:36:08.781	85		402.20
			85	402.20
			85	402.20
31/01/2025	16:35:50.055	10		402.25
			10	402.25
			10	402.25
31/01/2025	16:35:47.694	2		402.15
			2	402.15
			2	402.15
31/01/2025	16:35:41.461	3		402.05
			3	402.05
			3	402.05
31/01/2025	16:35:32.985	2		401.90
			2	401.90
			2	401.90
31/01/2025	16:35:13.379	10		401.85
			10	401.85
			10	401.85
31/01/2025	16:35:05.362	7		401.75
			7	401.75
			7	401.75
31/01/2025	16:34:51.215	22		401.70
			22	401.70
			22	401.70
31/01/2025	16:34:36.234	15		401.85
			15	401.85
			15	401.85
31/01/2025	16:34:23.307	1		401.85
			1	401.85
			1	401.85
31/01/2025	16:34:10.151	5		401.70
			5	401.70
			5	401.70
31/01/2025	16:33:56.413	50		401.60
			50	401.60
			50	401.60
31/01/2025	16:33:47.474	100		401.85
			100	401.85
			100	401.85
31/01/2025	16:33:37.013	5		402.00
			5	402.00
			5	402.00
31/01/2025	16:33:17.644	15		402.00
			15	402.00
			15	402.00
31/01/2025	16:32:51.282	10		402.10
			10	402.10
			10	402.10
31/01/2025	16:32:48.563	12		402.05
			12	402.05
			12	402.05
31/01/2025	16:32:31.315	5		402.10
			5	402.10
			5	402.10
31/01/2025	16:32:31.230	16		402.25
			15	402.25
			1	402.25
			16	402.25
31/01/2025	16:32:03.187	500		402.25
			500	402.25
			500	402.25
31/01/2025	16:32:01.783	1		402.25
			1	402.25
			1	402.25
31/01/2025	16:31:57.157	15		402.25
			15	402.25
			15	402.25
31/01/2025	16:31:57.040	3		402.15
			3	402.15
			3	402.15
31/01/2025	16:31:48.560	15		402.25
			15	402.25
			15	402.25
31/01/2025	16:31:37.193	300		402.35
			300	402.35
			300	402.35
31/01/2025	16:31:28.983	2		402.35
			2	402.35
			2	402.35
31/01/2025	16:31:25.148	15		402.40
			15	402.40
			15	402.40
31/01/2025	16:31:24.795	50		402.40
			50	402.40
			50	402.40
31/01/2025	16:31:10.720	1		402.40
			1	402.40
			1	402.40
31/01/2025	16:31:03.155	24		402.40
			24	402.40
			24	402.40
31/01/2025	16:30:47.697	15		402.45
			15	402.45
			15	402.45
31/01/2025	16:30:22.302	7		402.45
			7	402.45
			7	402.45
31/01/2025	16:30:18.800	100		402.40
			100	402.40
			100	402.40

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: 120.14 / Ask: 120.20
Volume: 601 166
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 17:45:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice