Tradegate Exchange

Microsoft Corp.

289

254

383.90

Date	Time	Volume	Order Volume	Price
27/02/2025	10:27:04.646	6		383.90
			6	383.90
			6	383.90
27/02/2025	10:26:16.168	15		383.85
			15	383.85
			15	383.85
27/02/2025	10:25:58.960	15		383.95
			15	383.95
			15	383.95
27/02/2025	10:25:57.676	6		383.95
			6	383.95
			6	383.95
27/02/2025	10:25:02.409	2		383.95
			2	383.95
			2	383.95
27/02/2025	10:24:53.257	35		383.80
			35	383.80
			35	383.80
27/02/2025	10:23:43.622	20		383.95
			20	383.95
			20	383.95
27/02/2025	10:22:48.484	10		383.70
			10	383.70
			10	383.70
27/02/2025	10:22:19.446	300		383.75
			300	383.75
			300	383.75
27/02/2025	10:19:59.222	10		383.85
			10	383.85
			10	383.85
27/02/2025	10:19:20.260	25		383.45
			13	383.45
			12	383.45
			25	383.45
27/02/2025	10:19:05.817	8		383.60
			8	383.60
			8	383.60
27/02/2025	10:19:05.476	3		383.60
			3	383.60
			3	383.60
27/02/2025	10:18:37.561	1		383.85
			1	383.85
			1	383.85
27/02/2025	10:18:17.574	5		383.65
			5	383.65
			5	383.65
27/02/2025	10:18:13.848	20		383.70
			20	383.70
			20	383.70
27/02/2025	10:17:32.770	4		383.85
			4	383.85
			4	383.85
27/02/2025	10:17:24.355	10		383.60
			10	383.60
			10	383.60
27/02/2025	10:16:56.444	8		383.85
			8	383.85
			8	383.85
27/02/2025	10:16:46.519	10		383.85
			10	383.85
			10	383.85
27/02/2025	10:16:36.378	1		383.80
			1	383.80
			1	383.80
27/02/2025	10:15:15.782	40		383.75
			40	383.75
			40	383.75
27/02/2025	10:14:32.830	65		383.75
			65	383.75
			65	383.75
27/02/2025	10:14:08.914	25		383.75
			25	383.75
			25	383.75
27/02/2025	10:14:06.058	15		383.75
			15	383.75
			15	383.75
27/02/2025	10:12:56.561	20		383.60
			20	383.60
			20	383.60
27/02/2025	10:12:45.382	3		383.90
			3	383.90
			3	383.90
27/02/2025	10:11:00.299	7		383.70
			7	383.70
			7	383.70
27/02/2025	10:09:24.122	14		383.50
			14	383.50
			14	383.50
27/02/2025	10:08:58.197	6		383.75
			6	383.75
			6	383.75
27/02/2025	10:07:26.854	4		383.80
			4	383.80
			4	383.80
27/02/2025	10:06:51.216	1		384.00
			1	384.00
			1	384.00
27/02/2025	10:06:45.517	20		384.10
			20	384.10
			20	384.10
27/02/2025	10:06:44.440	5		384.00
			5	384.00
			5	384.00
27/02/2025	10:06:34.487	1		383.85
			1	383.85
			1	383.85
27/02/2025	10:06:04.264	120		384.00
			20	384.00
			100	384.00
			120	384.00
27/02/2025	10:05:20.775	22		383.95
			22	383.95
			22	383.95
27/02/2025	10:05:18.677	2		383.95
			2	383.95
			2	383.95
27/02/2025	10:05:16.530	64		383.70
			64	383.70
			64	383.70
27/02/2025	10:04:47.757	20		383.65
			20	383.65
			20	383.65
27/02/2025	10:04:16.949	36		383.80
			36	383.80
			36	383.80
27/02/2025	10:02:47.535	1		383.85
			1	383.85
			1	383.85
27/02/2025	10:02:16.020	1		383.75
			1	383.75
			1	383.75
27/02/2025	10:02:02.659	2		383.50
			2	383.50
			2	383.50
27/02/2025	10:01:20.268	10		383.75
			10	383.75
			10	383.75
27/02/2025	10:01:18.636	4		383.75
			4	383.75
			4	383.75
27/02/2025	09:59:05.609	30		383.75
			30	383.75
			30	383.75
27/02/2025	09:58:04.134	2		383.70
			2	383.70
			2	383.70
27/02/2025	09:57:54.889	10		383.85
			10	383.85
			10	383.85
27/02/2025	09:57:50.079	2		383.85
			2	383.85
			2	383.85
27/02/2025	09:57:45.208	10		383.70
			10	383.70
			8	383.70
			2	383.70
27/02/2025	09:57:34.912	4		383.90
			4	383.90
			4	383.90
27/02/2025	09:56:51.065	2		383.90
			2	383.90
			2	383.90
27/02/2025	09:56:50.078	3		383.90
			3	383.90
			3	383.90
27/02/2025	09:55:37.520	1		383.90
			1	383.90
			1	383.90
27/02/2025	09:55:01.771	1		383.85
			1	383.85
			1	383.85
27/02/2025	09:54:55.604	3		383.95
			3	383.95
			3	383.95
27/02/2025	09:53:04.657	300		383.85
			300	383.85
			300	383.85
27/02/2025	09:52:14.420	6		383.75
			6	383.75
			6	383.75
27/02/2025	09:50:27.143	3		383.90
			3	383.90
			3	383.90
27/02/2025	09:48:42.650	33		383.90
			33	383.90
			33	383.90
27/02/2025	09:48:31.022	15		383.90
			15	383.90
			15	383.90
27/02/2025	09:48:20.146	2		383.90
			2	383.90
			2	383.90
27/02/2025	09:48:06.398	10		383.90
			10	383.90
			10	383.90
27/02/2025	09:48:05.755	4		383.80
			4	383.80
			4	383.80
27/02/2025	09:47:31.300	2		383.85
			2	383.85
			2	383.85
27/02/2025	09:47:29.781	4		383.80
			4	383.80
			4	383.80
27/02/2025	09:47:01.438	90		383.80
			90	383.80
			90	383.80
27/02/2025	09:46:00.998	30		383.70
			30	383.70
			30	383.70
27/02/2025	09:45:32.928	13		383.90
			13	383.90
			13	383.90
27/02/2025	09:44:53.582	131		383.75
			131	383.75
			131	383.75
27/02/2025	09:44:52.295	104		383.70
			104	383.70
			104	383.70
27/02/2025	09:43:44.336	10		383.75
			10	383.75
			10	383.75
27/02/2025	09:43:03.863	3		383.75
			3	383.75
			3	383.75
27/02/2025	09:41:36.915	8		383.75
			8	383.75
			8	383.75
27/02/2025	09:41:26.580	50		383.60
			50	383.60
			50	383.60
27/02/2025	09:41:18.458	6		383.60
			6	383.60
			6	383.60
27/02/2025	09:41:08.431	2		383.75
			2	383.75
			2	383.75
27/02/2025	09:40:58.982	50		383.60
			50	383.60
			50	383.60
27/02/2025	09:40:23.784	50		383.60
			50	383.60
			50	383.60
27/02/2025	09:40:09.903	6		383.55
			6	383.55
			6	383.55
27/02/2025	09:38:13.026	4		383.75
			4	383.75
			4	383.75
27/02/2025	09:36:16.554	40		383.45
			40	383.45
			40	383.45
27/02/2025	09:35:54.245	1		383.75
			1	383.75
			1	383.75
27/02/2025	09:35:32.589	15		383.45
			15	383.45
			15	383.45
27/02/2025	09:35:13.325	40		383.45
			40	383.45
			40	383.45
27/02/2025	09:34:55.545	60		383.45
			60	383.45
			60	383.45
27/02/2025	09:34:36.354	8		383.70
			8	383.70
			8	383.70
27/02/2025	09:34:36.161	3		383.40
			1	383.40
			2	383.40
			3	383.40
27/02/2025	09:34:31.934	1		383.70
			1	383.70
			1	383.70
27/02/2025	09:33:57.227	6		383.70
			6	383.70
			6	383.70
27/02/2025	09:33:43.595	8		383.65
			8	383.65
			8	383.65
27/02/2025	09:33:25.262	15		383.65
			15	383.65
			15	383.65
27/02/2025	09:32:46.210	3		383.35
			3	383.35
			3	383.35
27/02/2025	09:31:29.207	10		383.65
			10	383.65
			10	383.65
27/02/2025	09:31:25.301	6		383.40
			6	383.40
			6	383.40
27/02/2025	09:31:12.266	26		383.70
			26	383.70
			26	383.70
27/02/2025	09:31:01.061	25		383.70
			25	383.70
			25	383.70
27/02/2025	09:30:56.031	5		383.70
			5	383.70
			5	383.70
27/02/2025	09:30:21.638	1		383.55
			1	383.55
			1	383.55
27/02/2025	09:29:50.885	3		383.30
			3	383.30
			3	383.30
27/02/2025	09:29:21.264	14		383.15
			14	383.15
			14	383.15
27/02/2025	09:28:33.157	30		383.05
			30	383.05
			30	383.05
27/02/2025	09:28:27.171	28		383.05
			28	383.05
			28	383.05
27/02/2025	09:27:53.486	6		383.25
			6	383.25
			6	383.25
27/02/2025	09:27:18.851	100		383.05
			100	383.05
			100	383.05
27/02/2025	09:27:03.294	10		383.00
			10	383.00
			10	383.00
27/02/2025	09:27:01.377	12		383.25
			12	383.25
			12	383.25
27/02/2025	09:26:00.379	14		383.00
			14	383.00
			14	383.00
27/02/2025	09:25:50.543	5		383.05
			5	383.05
			5	383.05
27/02/2025	09:25:14.924	2		382.95
			2	382.95
			1	382.95
			1	382.95
27/02/2025	09:24:03.643	10		383.10
			10	383.10
			10	383.10
27/02/2025	09:23:55.082	30		383.10
			30	383.10
			30	383.10
27/02/2025	09:23:12.272	47		382.70
			47	382.70
			47	382.70
27/02/2025	09:22:58.068	1		383.05
			1	383.05
			1	383.05
27/02/2025	09:22:24.382	30		383.05
			30	383.05
			30	383.05
27/02/2025	09:22:09.215	5		383.00
			5	383.00
			5	383.00
27/02/2025	09:21:37.467	13		382.85
			13	382.85
			13	382.85
27/02/2025	09:21:17.169	300		382.80
			300	382.80
			300	382.80
27/02/2025	09:20:00.730	1		382.70
			1	382.70
			1	382.70
27/02/2025	09:19:08.624	2		382.35
			2	382.35
			2	382.35
27/02/2025	09:19:08.047	100		382.60
			100	382.60
			100	382.60
27/02/2025	09:17:53.574	3		382.85
			3	382.85
			3	382.85
27/02/2025	09:17:48.655	5		382.65
			5	382.65
			5	382.65
27/02/2025	09:17:41.131	10		382.85
			10	382.85
			10	382.85
27/02/2025	09:17:37.365	5		382.65
			5	382.65
			5	382.65
27/02/2025	09:15:31.755	2		382.65
			2	382.65
			2	382.65
27/02/2025	09:14:59.393	15		382.65
			15	382.65
			15	382.65
27/02/2025	09:14:21.025	104		382.65
			104	382.65
			104	382.65
27/02/2025	09:14:15.687	5		382.75
			5	382.75
			5	382.75
27/02/2025	09:14:11.038	6		382.65
			6	382.65
			6	382.65
27/02/2025	09:13:14.260	154		382.70
			4	382.70
			154	382.70
			150	382.70
27/02/2025	09:13:12.133	154		382.75
			154	382.75
			154	382.75
27/02/2025	09:13:04.468	300		382.75
			300	382.75
			300	382.75
27/02/2025	09:13:02.958	5		382.75
			3	382.75
			2	382.75
			5	382.75
27/02/2025	09:12:09.484	131		382.85
			131	382.85
			131	382.85
27/02/2025	09:12:01.807	15		383.00
			15	383.00
			15	383.00
27/02/2025	09:11:13.258	2		383.00
			2	383.00
			2	383.00
27/02/2025	09:11:06.193	3		382.75
			3	382.75
			3	382.75
27/02/2025	09:10:56.007	10		383.05
			10	383.05
			10	383.05
27/02/2025	09:10:50.565	6		383.00
			6	383.00
			6	383.00
27/02/2025	09:10:31.258	150		382.85
			150	382.85
			4	382.85
			146	382.85
27/02/2025	09:09:32.025	8		383.10
			8	383.10
			8	383.10
27/02/2025	09:09:10.196	1		383.10
			1	383.10
			1	383.10
27/02/2025	09:08:17.004	5		383.10
			5	383.10
			5	383.10
27/02/2025	09:06:54.899	5		383.10
			5	383.10
			5	383.10
27/02/2025	09:06:07.083	13		382.65
			13	382.65
			13	382.65
27/02/2025	09:06:04.857	10		382.65
			10	382.65
			10	382.65
27/02/2025	09:04:52.387	1		383.05
			1	383.05
			1	383.05
27/02/2025	09:04:43.222	6		383.05
			6	383.05
			6	383.05
27/02/2025	09:03:50.476	12		382.65
			12	382.65
			12	382.65
27/02/2025	09:02:40.444	80		383.00
			80	383.00
			30	383.00
			50	383.00
27/02/2025	09:02:29.718	11		383.05
			11	383.05
			11	383.05
27/02/2025	09:01:27.844	100		383.05
			100	383.05
			100	383.05
27/02/2025	09:01:12.091	7		383.15
			7	383.15
			7	383.15
27/02/2025	09:01:05.892	70		383.05
			70	383.05
			70	383.05
27/02/2025	09:00:27.929	4		383.25
			4	383.25
			4	383.25
27/02/2025	09:00:17.241	7		383.05
			7	383.05
			7	383.05
27/02/2025	09:00:03.194	50		383.25
			50	383.25
			50	383.25
27/02/2025	08:59:55.666	4		383.30
			4	383.30
			4	383.30
27/02/2025	08:57:33.861	18		383.30
			18	383.30
			18	383.30
27/02/2025	08:55:10.105	25		383.65
			25	383.65
			25	383.65
27/02/2025	08:54:45.253	10		383.65
			10	383.65
			10	383.65
27/02/2025	08:54:33.015	3		383.30
			3	383.30
			3	383.30
27/02/2025	08:53:46.098	20		383.75
			20	383.75
			20	383.75
27/02/2025	08:53:36.113	3		383.30
			3	383.30
			3	383.30
27/02/2025	08:53:27.173	32		383.30
			32	383.30
			32	383.30
27/02/2025	08:53:13.168	8		383.75
			8	383.75
			8	383.75
27/02/2025	08:51:01.326	5		383.80
			5	383.80
			5	383.80
27/02/2025	08:50:13.706	3		383.70
			3	383.70
			3	383.70
27/02/2025	08:48:30.456	5		383.30
			5	383.30
			5	383.30
27/02/2025	08:46:52.974	32		383.30
			32	383.30
			32	383.30
27/02/2025	08:46:24.995	50		383.30
			50	383.30
			50	383.30
27/02/2025	08:44:37.775	10		383.90
			10	383.90
			10	383.90
27/02/2025	08:43:05.956	1		383.95
			1	383.95
			1	383.95
27/02/2025	08:42:55.979	1		383.95
			1	383.95
			1	383.95
27/02/2025	08:42:42.830	5		383.95
			5	383.95
			5	383.95
27/02/2025	08:42:40.277	1		383.30
			1	383.30
			1	383.30
27/02/2025	08:42:25.039	10		383.95
			10	383.95
			10	383.95
27/02/2025	08:40:36.782	3		383.30
			3	383.30
			3	383.30
27/02/2025	08:40:19.875	1		383.90
			1	383.90
			1	383.90
27/02/2025	08:40:02.849	7		383.90
			7	383.90
			7	383.90
27/02/2025	08:39:57.272	28		383.95
			28	383.95
			28	383.95
27/02/2025	08:39:51.265	5		383.95
			5	383.95
			5	383.95
27/02/2025	08:39:48.580	3		383.95
			3	383.95
			3	383.95
27/02/2025	08:39:46.502	7		383.95
			7	383.95
			7	383.95
27/02/2025	08:39:35.993	20		383.30
			20	383.30
			20	383.30
27/02/2025	08:38:46.506	2		383.95
			2	383.95
			2	383.95
27/02/2025	08:38:12.581	100		383.70
			100	383.70
			100	383.70
27/02/2025	08:38:07.213	2		383.30
			2	383.30
			2	383.30
27/02/2025	08:38:04.122	12		383.65
			12	383.65
			12	383.65
27/02/2025	08:37:58.998	20		383.65
			20	383.65
			20	383.65
27/02/2025	08:37:43.136	35		383.30
			35	383.30
			35	383.30
27/02/2025	08:36:48.690	8		383.65
			8	383.65
			8	383.65
27/02/2025	08:36:43.166	100		383.65
			100	383.65
			100	383.65
27/02/2025	08:36:30.354	6		383.65
			6	383.65
			6	383.65
27/02/2025	08:35:56.533	3		383.65
			3	383.65
			3	383.65
27/02/2025	08:34:55.852	100		383.65
			100	383.65
			100	383.65
27/02/2025	08:34:14.170	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:33:36.969	2		383.65
			2	383.65
			2	383.65
27/02/2025	08:32:49.116	3		383.65
			3	383.65
			3	383.65
27/02/2025	08:31:35.910	1		383.30
			1	383.30
			1	383.30
27/02/2025	08:30:03.320	5		383.65
			5	383.65
			5	383.65
27/02/2025	08:29:03.394	5		383.30
			5	383.30
			5	383.30
27/02/2025	08:28:09.024	10		383.65
			10	383.65
			10	383.65
27/02/2025	08:27:22.390	1		383.30
			1	383.30
			1	383.30
27/02/2025	08:26:47.919	5		383.30
			5	383.30
			5	383.30
27/02/2025	08:26:29.599	4		383.65
			4	383.65
			4	383.65
27/02/2025	08:24:55.426	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:24:54.634	10		383.65
			10	383.65
			10	383.65
27/02/2025	08:23:45.283	90		383.65
			90	383.65
			90	383.65
27/02/2025	08:22:54.810	4		383.65
			4	383.65
			4	383.65
27/02/2025	08:21:53.592	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:21:26.176	15		383.65
			15	383.65
			15	383.65
27/02/2025	08:21:15.561	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:21:01.163	5		383.65
			5	383.65
			5	383.65
27/02/2025	08:20:29.473	20		383.30
			20	383.30
			20	383.30
27/02/2025	08:20:01.531	1		383.30
			1	383.30
			1	383.30
27/02/2025	08:19:52.690	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:19:37.960	2		383.65
			2	383.65
			2	383.65
27/02/2025	08:19:09.592	1		383.65
			1	383.65
			1	383.65
27/02/2025	08:18:47.079	2		383.65
			2	383.65
			2	383.65
27/02/2025	08:18:32.682	10		383.65
			10	383.65
			10	383.65
27/02/2025	08:18:08.536	5		383.65
			5	383.65
			5	383.65
27/02/2025	08:18:01.577	50		383.25
			50	383.25
			50	383.25
27/02/2025	08:17:15.524	2		383.20
			2	383.20
			2	383.20
27/02/2025	08:17:05.816	3		383.15
			3	383.15
			3	383.15
27/02/2025	08:16:54.741	6		383.05
			6	383.05
			6	383.05
27/02/2025	08:16:44.977	3		383.05
			3	383.05
			3	383.05
27/02/2025	08:16:12.930	5		383.20
			5	383.20
			5	383.20
27/02/2025	08:13:53.470	1		383.20
			1	383.20
			1	383.20
27/02/2025	08:13:42.970	1		383.20
			1	383.20
			1	383.20
27/02/2025	08:11:59.675	2		382.75
			2	382.75
			2	382.75
27/02/2025	08:11:19.892	10		382.85
			10	382.85
			3	382.85
			7	382.85
27/02/2025	08:09:44.311	13		383.45
			13	383.45
			13	383.45
27/02/2025	08:09:06.489	20		383.50
			20	383.50
			20	383.50
27/02/2025	08:07:57.058	30		383.55
			30	383.55
			30	383.55
27/02/2025	08:07:45.401	5		383.60
			5	383.60
			5	383.60
27/02/2025	08:06:25.187	30		382.80
			30	382.80
			30	382.80
27/02/2025	08:06:21.420	2		382.75
			2	382.75
			2	382.75
27/02/2025	08:05:48.344	1		383.50
			1	383.50
			1	383.50
27/02/2025	08:05:41.605	1		383.50
			1	383.50
			1	383.50
27/02/2025	08:05:28.624	5		382.80
			5	382.80
			5	382.80
27/02/2025	08:05:26.624	1		383.50
			1	383.50
			1	383.50
27/02/2025	08:05:14.513	60		383.55
			60	383.55
			60	383.55
27/02/2025	08:05:05.893	3		382.75
			3	382.75
			3	382.75
27/02/2025	08:04:50.805	1		383.40
			1	383.40
			1	383.40
27/02/2025	08:03:55.830	26		382.80
			26	382.80
			26	382.80
27/02/2025	08:03:49.125	2		383.55
			2	383.55
			2	383.55
27/02/2025	08:03:15.531	28		383.55
			28	383.55
			28	383.55
27/02/2025	08:02:41.218	10		383.50
			10	383.50
			10	383.50
27/02/2025	08:00:34.015	13		383.50
			10	383.50
			3	383.50
			13	383.50
27/02/2025	08:00:20.821	1		382.80
			1	382.80
			1	382.80
27/02/2025	08:00:03.097	187		382.75
			25	382.75
			3	382.75
			2	382.75
			4	382.75
			4	382.75
			2	382.75
			10	382.75
			8	382.75
			26	382.75
			3	382.75
			50	382.75
			35	382.75
			4	382.75
			2	382.75
			33	382.75
			20	382.75
			5	382.75
			1	382.75
			2	382.75
			30	382.75
			26	382.75
			53	382.75
			5	382.75
			6	382.75
			8	382.75
			5	382.75
			2	382.75

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: 125.22 / Ask: 125.28
Volume: 346 956
-0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 10:27:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice