Tradegate Exchange

Microsoft Corp.

2256

1839

374.75

Date	Time	Volume	Order Volume	Price
03/03/2025	19:32:34.233	5		374.75
			5	374.75
			5	374.75
03/03/2025	19:32:28.111	1		374.95
			1	374.95
			1	374.95
03/03/2025	19:30:51.422	20		375.30
			20	375.30
			20	375.30
03/03/2025	19:30:33.388	10		375.05
			10	375.05
			10	375.05
03/03/2025	19:30:09.333	1		374.85
			1	374.85
			1	374.85
03/03/2025	19:29:49.235	3		374.90
			3	374.90
			3	374.90
03/03/2025	19:29:20.774	3		374.80
			3	374.80
			3	374.80
03/03/2025	19:29:19.845	16		374.75
			16	374.75
			16	374.75
03/03/2025	19:29:14.710	1		374.85
			1	374.85
			1	374.85
03/03/2025	19:28:56.813	20		374.85
			20	374.85
			20	374.85
03/03/2025	19:28:52.859	11		374.85
			11	374.85
			11	374.85
03/03/2025	19:28:52.720	27		375.00
			1	375.00
			27	375.00
			8	375.00
			6	375.00
			10	375.00
			2	375.00
03/03/2025	19:28:47.662	10		375.05
			10	375.05
			10	375.05
03/03/2025	19:27:39.305	6		375.45
			6	375.45
			6	375.45
03/03/2025	19:27:34.710	2		375.75
			2	375.75
			2	375.75
03/03/2025	19:27:17.665	10		375.75
			10	375.75
			10	375.75
03/03/2025	19:27:05.858	8		375.60
			8	375.60
			8	375.60
03/03/2025	19:26:57.369	24		375.60
			24	375.60
			24	375.60
03/03/2025	19:26:52.839	21		375.80
			21	375.80
			21	375.80
03/03/2025	19:26:31.636	18		375.75
			18	375.75
			18	375.75
03/03/2025	19:26:14.955	6		375.45
			6	375.45
			6	375.45
03/03/2025	19:26:09.719	58		375.65
			58	375.65
			58	375.65
03/03/2025	19:26:09.285	3		375.50
			3	375.50
			3	375.50
03/03/2025	19:25:59.532	10		375.60
			10	375.60
			10	375.60
03/03/2025	19:25:42.709	50		375.60
			50	375.60
			50	375.60
03/03/2025	19:25:27.926	2		375.65
			2	375.65
			2	375.65
03/03/2025	19:24:45.693	62		376.00
			31	376.00
			62	376.00
			31	376.00
03/03/2025	19:24:18.379	26		375.55
			26	375.55
			26	375.55
03/03/2025	19:24:06.895	2		375.60
			2	375.60
			2	375.60
03/03/2025	19:23:51.028	6		375.35
			6	375.35
			6	375.35
03/03/2025	19:23:15.592	11		375.40
			11	375.40
			11	375.40
03/03/2025	19:23:13.628	1		375.50
			1	375.50
			1	375.50
03/03/2025	19:23:11.437	2		375.50
			2	375.50
			2	375.50
03/03/2025	19:22:47.492	15		375.55
			15	375.55
			15	375.55
03/03/2025	19:22:47.350	2		375.55
			2	375.55
			2	375.55
03/03/2025	19:22:30.152	6		375.65
			6	375.65
			6	375.65
03/03/2025	19:22:14.856	10		375.70
			10	375.70
			10	375.70
03/03/2025	19:22:13.771	30		375.70
			30	375.70
			30	375.70
03/03/2025	19:22:05.455	65		375.70
			65	375.70
			65	375.70
03/03/2025	19:22:01.084	5		375.70
			5	375.70
			5	375.70
03/03/2025	19:21:14.206	6		375.55
			6	375.55
			6	375.55
03/03/2025	19:21:13.897	3		375.55
			3	375.55
			3	375.55
03/03/2025	19:20:57.292	1		375.80
			1	375.80
			1	375.80
03/03/2025	19:20:47.031	6		375.65
			6	375.65
			6	375.65
03/03/2025	19:20:46.961	55		375.85
			55	375.85
			55	375.85
03/03/2025	19:20:14.260	3		375.65
			3	375.65
			3	375.65
03/03/2025	19:19:41.411	2		375.55
			2	375.55
			2	375.55
03/03/2025	19:19:28.813	40		375.55
			40	375.55
			40	375.55
03/03/2025	19:19:26.583	3		375.55
			3	375.55
			3	375.55
03/03/2025	19:18:46.982	4		375.75
			4	375.75
			4	375.75
03/03/2025	19:18:19.276	4		375.40
			4	375.40
			4	375.40
03/03/2025	19:17:53.433	35		375.60
			35	375.60
			35	375.60
03/03/2025	19:17:18.360	15		375.80
			15	375.80
			15	375.80
03/03/2025	19:17:17.063	55		375.65
			55	375.65
			55	375.65
03/03/2025	19:16:57.480	8		375.65
			8	375.65
			8	375.65
03/03/2025	19:16:32.444	3		375.75
			3	375.75
			3	375.75
03/03/2025	19:16:10.148	5		375.70
			5	375.70
			5	375.70
03/03/2025	19:16:02.499	15		375.65
			15	375.65
			15	375.65
03/03/2025	19:15:27.488	5		375.40
			5	375.40
			5	375.40
03/03/2025	19:15:17.307	29		375.45
			29	375.45
			29	375.45
03/03/2025	19:14:51.750	1		375.45
			1	375.45
			1	375.45
03/03/2025	19:14:33.490	6		375.25
			6	375.25
			6	375.25
03/03/2025	19:14:33.189	50		375.20
			50	375.20
			50	375.20
03/03/2025	19:13:14.057	3		375.30
			3	375.30
			3	375.30
03/03/2025	19:13:02.058	266		375.35
			266	375.35
			266	375.35
03/03/2025	19:12:51.872	53		375.35
			53	375.35
			53	375.35
03/03/2025	19:12:50.856	3		375.40
			3	375.40
			3	375.40
03/03/2025	19:12:49.371	10		375.40
			10	375.40
			10	375.40
03/03/2025	19:12:21.532	20		375.35
			20	375.35
			20	375.35
03/03/2025	19:11:20.367	80		375.25
			80	375.25
			80	375.25
03/03/2025	19:10:57.703	1		375.45
			1	375.45
			1	375.45
03/03/2025	19:09:21.721	4		375.55
			4	375.55
			4	375.55
03/03/2025	19:09:18.929	1		375.50
			1	375.50
			1	375.50
03/03/2025	19:08:38.494	1		375.35
			1	375.35
			1	375.35
03/03/2025	19:08:08.015	25		375.30
			25	375.30
			25	375.30
03/03/2025	19:08:05.684	2		375.60
			2	375.60
			2	375.60
03/03/2025	19:07:26.623	2		375.65
			2	375.65
			2	375.65
03/03/2025	19:06:44.841	110		375.70
			110	375.70
			110	375.70
03/03/2025	19:06:20.472	2		375.90
			2	375.90
			2	375.90
03/03/2025	19:06:16.398	116		376.00
			100	376.00
			1	376.00
			64	376.00
			52	376.00
			15	376.00
03/03/2025	19:05:21.632	50		376.50
			50	376.50
			50	376.50
03/03/2025	19:03:43.869	400		376.70
			400	376.70
			400	376.70
03/03/2025	19:02:08.734	21		376.65
			21	376.65
			21	376.65
03/03/2025	19:02:01.422	11		376.55
			11	376.55
			11	376.55
03/03/2025	19:01:45.133	2		376.70
			2	376.70
			2	376.70
03/03/2025	19:01:22.254	2		376.50
			2	376.50
			2	376.50
03/03/2025	19:00:46.328	10		376.40
			10	376.40
			10	376.40
03/03/2025	18:59:51.007	20		376.85
			20	376.85
			20	376.85
03/03/2025	18:58:56.818	30		376.35
			30	376.35
			30	376.35
03/03/2025	18:58:41.922	2		376.25
			2	376.25
			2	376.25
03/03/2025	18:58:39.111	26		376.35
			26	376.35
			26	376.35
03/03/2025	18:57:03.509	1		376.20
			1	376.20
			1	376.20
03/03/2025	18:56:40.448	110		376.50
			110	376.50
			100	376.50
			10	376.50
03/03/2025	18:55:52.286	11		376.65
			11	376.65
			11	376.65
03/03/2025	18:55:20.505	7		376.75
			7	376.75
			7	376.75
03/03/2025	18:54:42.928	10		376.65
			10	376.65
			10	376.65
03/03/2025	18:54:30.630	2		376.85
			2	376.85
			2	376.85
03/03/2025	18:53:12.209	5		377.20
			5	377.20
			5	377.20
03/03/2025	18:52:47.881	8		377.30
			8	377.30
			8	377.30
03/03/2025	18:51:52.850	2		377.35
			2	377.35
			2	377.35
03/03/2025	18:50:47.193	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:50:26.584	28		377.15
			28	377.15
			28	377.15
03/03/2025	18:50:22.080	8		377.15
			8	377.15
			8	377.15
03/03/2025	18:49:39.219	1		377.10
			1	377.10
			1	377.10
03/03/2025	18:49:19.286	30		377.25
			30	377.25
			30	377.25
03/03/2025	18:48:49.006	25		377.20
			25	377.20
			25	377.20
03/03/2025	18:48:23.847	2		377.00
			2	377.00
			2	377.00
03/03/2025	18:47:36.104	2		376.75
			2	376.75
			2	376.75
03/03/2025	18:46:55.716	80		376.85
			80	376.85
			80	376.85
03/03/2025	18:46:54.171	10		377.00
			10	377.00
			10	377.00
03/03/2025	18:44:44.013	1		377.40
			1	377.40
			1	377.40
03/03/2025	18:44:18.655	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:44:14.127	3		377.15
			3	377.15
			3	377.15
03/03/2025	18:44:06.884	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:44:00.340	1		377.35
			1	377.35
			1	377.35
03/03/2025	18:43:43.737	1		377.45
			1	377.45
			1	377.45
03/03/2025	18:43:39.693	10		377.45
			10	377.45
			10	377.45
03/03/2025	18:43:05.667	5		377.45
			5	377.45
			5	377.45
03/03/2025	18:42:57.337	2		377.45
			2	377.45
			2	377.45
03/03/2025	18:42:54.701	100		377.35
			100	377.35
			100	377.35
03/03/2025	18:42:45.153	1		377.55
			1	377.55
			1	377.55
03/03/2025	18:41:31.157	50		377.20
			50	377.20
			50	377.20
03/03/2025	18:41:30.817	10		377.15
			10	377.15
			10	377.15
03/03/2025	18:40:50.749	13		377.00
			13	377.00
			13	377.00
03/03/2025	18:39:50.448	11		376.95
			11	376.95
			11	376.95
03/03/2025	18:39:34.751	2		376.85
			2	376.85
			2	376.85
03/03/2025	18:39:23.651	100		376.75
			100	376.75
			100	376.75
03/03/2025	18:39:22.613	106		376.75
			106	376.75
			106	376.75
03/03/2025	18:39:05.367	10		376.80
			10	376.80
			10	376.80
03/03/2025	18:37:41.628	20		376.60
			20	376.60
			20	376.60
03/03/2025	18:36:57.063	4		376.85
			4	376.85
			4	376.85
03/03/2025	18:36:53.506	2		376.65
			2	376.65
			2	376.65
03/03/2025	18:36:31.495	7		376.75
			7	376.75
			7	376.75
03/03/2025	18:36:15.403	7		376.70
			7	376.70
			7	376.70
03/03/2025	18:35:13.226	1		376.85
			1	376.85
			1	376.85
03/03/2025	18:35:11.670	10		376.70
			10	376.70
			10	376.70
03/03/2025	18:33:26.986	40		376.85
			40	376.85
			40	376.85
03/03/2025	18:33:18.932	50		376.80
			50	376.80
			50	376.80
03/03/2025	18:33:12.180	2		376.75
			2	376.75
			2	376.75
03/03/2025	18:32:22.360	10		376.60
			10	376.60
			10	376.60
03/03/2025	18:32:05.704	15		376.45
			15	376.45
			15	376.45
03/03/2025	18:31:32.911	2		376.55
			2	376.55
			2	376.55
03/03/2025	18:30:58.872	13		376.40
			13	376.40
			13	376.40
03/03/2025	18:30:03.184	44		376.50
			44	376.50
			44	376.50
03/03/2025	18:29:54.412	243		376.40
			243	376.40
			243	376.40
03/03/2025	18:29:43.897	3		376.40
			1	376.40
			2	376.40
			3	376.40
03/03/2025	18:29:20.542	1		376.60
			1	376.60
			1	376.60
03/03/2025	18:28:52.596	2		376.55
			2	376.55
			2	376.55
03/03/2025	18:28:33.987	30		376.70
			30	376.70
			30	376.70
03/03/2025	18:28:33.092	10		376.55
			10	376.55
			10	376.55
03/03/2025	18:27:04.297	1		376.30
			1	376.30
			1	376.30
03/03/2025	18:26:34.461	3		376.35
			3	376.35
			3	376.35
03/03/2025	18:26:03.070	1		376.45
			1	376.45
			1	376.45
03/03/2025	18:25:49.690	3		376.60
			3	376.60
			3	376.60
03/03/2025	18:25:31.812	1		376.60
			1	376.60
			1	376.60
03/03/2025	18:25:12.595	70		376.45
			70	376.45
			70	376.45
03/03/2025	18:24:12.819	3		376.60
			3	376.60
			3	376.60
03/03/2025	18:23:50.843	27		376.50
			27	376.50
			27	376.50
03/03/2025	18:22:49.304	9		376.50
			9	376.50
			9	376.50
03/03/2025	18:22:37.033	23		376.40
			23	376.40
			23	376.40
03/03/2025	18:22:04.453	10		376.50
			10	376.50
			10	376.50
03/03/2025	18:21:19.472	5		376.45
			5	376.45
			5	376.45
03/03/2025	18:21:12.897	3		376.50
			3	376.50
			3	376.50
03/03/2025	18:20:48.243	90		376.35
			81	376.35
			9	376.35
			90	376.35
03/03/2025	18:20:28.767	3		376.30
			3	376.30
			3	376.30
03/03/2025	18:19:28.665	11		376.50
			11	376.50
			11	376.50
03/03/2025	18:18:44.869	3		376.45
			3	376.45
			3	376.45
03/03/2025	18:18:07.831	2		376.50
			2	376.50
			2	376.50
03/03/2025	18:17:55.808	7		376.35
			7	376.35
			7	376.35
03/03/2025	18:17:47.606	50		376.40
			50	376.40
			50	376.40
03/03/2025	18:17:30.885	3		376.45
			3	376.45
			3	376.45
03/03/2025	18:17:29.574	10		376.45
			10	376.45
			10	376.45
03/03/2025	18:15:53.404	2		376.00
			2	376.00
			2	376.00
03/03/2025	18:15:45.270	15		375.75
			15	375.75
			15	375.75
03/03/2025	18:15:36.576	2		375.75
			2	375.75
			2	375.75
03/03/2025	18:15:33.881	30		376.00
			30	376.00
			30	376.00
03/03/2025	18:15:28.667	30		375.75
			30	375.75
			30	375.75
03/03/2025	18:14:21.885	106		376.15
			106	376.15
			106	376.15
03/03/2025	18:14:13.319	4		376.00
			4	376.00
			4	376.00
03/03/2025	18:13:59.085	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:13:45.184	40		375.80
			40	375.80
			40	375.80
03/03/2025	18:13:42.287	10		375.95
			10	375.95
			10	375.95
03/03/2025	18:13:19.426	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:12:44.026	8		375.90
			8	375.90
			8	375.90
03/03/2025	18:12:34.121	20		375.95
			20	375.95
			20	375.95
03/03/2025	18:12:24.322	40		376.00
			40	376.00
			40	376.00
03/03/2025	18:11:43.940	12		375.95
			12	375.95
			12	375.95
03/03/2025	18:10:51.243	100		375.80
			100	375.80
			100	375.80
03/03/2025	18:10:50.543	3		375.95
			3	375.95
			3	375.95
03/03/2025	18:10:50.415	40		375.80
			40	375.80
			40	375.80
03/03/2025	18:10:43.593	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:10:34.426	1		375.70
			1	375.70
			1	375.70
03/03/2025	18:10:05.032	12		375.65
			12	375.65
			12	375.65
03/03/2025	18:09:59.398	20		375.80
			20	375.80
			20	375.80
03/03/2025	18:09:19.838	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:08:36.708	30		375.80
			30	375.80
			30	375.80
03/03/2025	18:08:35.048	1		375.95
			1	375.95
			1	375.95
03/03/2025	18:08:26.073	6		375.85
			6	375.85
			6	375.85
03/03/2025	18:08:03.379	3		375.90
			3	375.90
			3	375.90
03/03/2025	18:05:16.211	4		376.05
			4	376.05
			4	376.05
03/03/2025	18:05:12.103	5		376.05
			5	376.05
			5	376.05
03/03/2025	18:04:56.554	1		376.30
			1	376.30
			1	376.30
03/03/2025	18:04:51.754	40		376.10
			40	376.10
			40	376.10
03/03/2025	18:02:09.459	30		376.05
			30	376.05
			30	376.05
03/03/2025	18:01:34.398	2		376.00
			2	376.00
			2	376.00
03/03/2025	18:01:24.011	5		376.00
			5	376.00
			5	376.00
03/03/2025	18:00:51.274	200		376.10
			200	376.10
			200	376.10
03/03/2025	18:00:23.973	4		376.00
			4	376.00
			4	376.00
03/03/2025	18:00:07.060	2		375.95
			2	375.95
			2	375.95
03/03/2025	17:59:49.767	5		376.30
			5	376.30
			5	376.30
03/03/2025	17:58:57.881	10		376.05
			10	376.05
			10	376.05
03/03/2025	17:57:43.742	3		376.15
			3	376.15
			3	376.15
03/03/2025	17:57:39.606	21		376.20
			21	376.20
			21	376.20
03/03/2025	17:57:29.881	16		376.35
			16	376.35
			16	376.35
03/03/2025	17:57:28.344	1		376.35
			1	376.35
			1	376.35
03/03/2025	17:57:23.920	1		376.35
			1	376.35
			1	376.35
03/03/2025	17:57:01.537	12		376.20
			12	376.20
			12	376.20
03/03/2025	17:56:26.173	1		376.30
			1	376.30
			1	376.30
03/03/2025	17:56:07.515	20		375.95
			20	375.95
			20	375.95
03/03/2025	17:55:58.658	1		376.15
			1	376.15
			1	376.15
03/03/2025	17:55:08.217	3		376.15
			3	376.15
			3	376.15
03/03/2025	17:55:03.590	2		376.15
			2	376.15
			2	376.15
03/03/2025	17:54:53.167	3		376.15
			3	376.15
			3	376.15
03/03/2025	17:53:30.149	10		376.15
			10	376.15
			10	376.15
03/03/2025	17:53:22.972	1		375.95
			1	375.95
			1	375.95
03/03/2025	17:53:22.298	25		375.95
			25	375.95
			25	375.95
03/03/2025	17:53:10.898	1		376.15
			1	376.15
			1	376.15
03/03/2025	17:52:18.037	15		376.00
			15	376.00
			15	376.00
03/03/2025	17:51:35.624	18		375.95
			18	375.95
			18	375.95
03/03/2025	17:51:11.046	10		375.80
			10	375.80
			10	375.80
03/03/2025	17:51:08.641	2		376.05
			2	376.05
			2	376.05
03/03/2025	17:50:46.634	15		375.75
			15	375.75
			15	375.75
03/03/2025	17:49:41.509	30		375.60
			30	375.60
			30	375.60
03/03/2025	17:48:10.735	50		375.35
			50	375.35
			50	375.35
03/03/2025	17:47:41.888	2		375.20
			2	375.20
			2	375.20
03/03/2025	17:47:31.975	1		375.30
			1	375.30
			1	375.30
03/03/2025	17:47:30.628	75		375.25
			75	375.25
			25	375.25
			50	375.25
03/03/2025	17:47:07.788	10		375.00
			10	375.00
			10	375.00
03/03/2025	17:46:52.855	75		374.95
			75	374.95
			75	374.95
03/03/2025	17:46:52.368	12		374.95
			12	374.95
			12	374.95
03/03/2025	17:46:51.573	1		375.15
			1	375.15
			1	375.15
03/03/2025	17:46:36.318	55		375.00
			25	375.00
			55	375.00
			30	375.00
03/03/2025	17:46:24.601	17		374.90
			17	374.90
			2	374.90
			15	374.90
03/03/2025	17:46:14.508	50		374.90
			50	374.90
			50	374.90
03/03/2025	17:46:14.159	6		374.95
			6	374.95
			6	374.95
03/03/2025	17:46:13.799	10		374.95
			10	374.95
			10	374.95
03/03/2025	17:45:57.428	10		374.95
			10	374.95
			10	374.95
03/03/2025	17:45:37.513	10		374.75
			2	374.75
			8	374.75
			10	374.75
03/03/2025	17:45:13.592	4		374.95
			4	374.95
			4	374.95
03/03/2025	17:44:46.956	1		374.75
			1	374.75
			1	374.75
03/03/2025	17:44:13.085	2		374.95
			2	374.95
			2	374.95
03/03/2025	17:44:07.661	13		374.65
			13	374.65
			13	374.65
03/03/2025	17:43:29.089	3		374.95
			3	374.95
			3	374.95
03/03/2025	17:43:17.006	7		374.85
			7	374.85
			7	374.85
03/03/2025	17:43:14.051	1		374.85
			1	374.85
			1	374.85
03/03/2025	17:42:28.657	2		374.75
			2	374.75
			2	374.75
03/03/2025	17:42:13.116	1		374.85
			1	374.85
			1	374.85
03/03/2025	17:42:01.570	1		374.90
			1	374.90
			1	374.90
03/03/2025	17:41:18.704	18		374.70
			18	374.70
			18	374.70
03/03/2025	17:39:45.805	10		375.00
			10	375.00
			10	375.00
03/03/2025	17:39:41.540	1		375.00
			1	375.00
			1	375.00
03/03/2025	17:39:26.211	12		374.95
			12	374.95
			12	374.95
03/03/2025	17:39:18.603	1		374.70
			1	374.70
			1	374.70
03/03/2025	17:38:35.309	10		374.80
			10	374.80
			10	374.80
03/03/2025	17:38:16.746	3		374.85
			3	374.85
			3	374.85
03/03/2025	17:37:59.735	37		374.65
			37	374.65
			37	374.65
03/03/2025	17:37:24.061	16		374.80
			16	374.80
			10	374.80
			6	374.80
03/03/2025	17:37:19.241	1		374.95
			1	374.95
			1	374.95
03/03/2025	17:37:09.157	5		375.05
			5	375.05
			5	375.05
03/03/2025	17:37:08.320	1		375.20
			1	375.20
			1	375.20
03/03/2025	17:36:46.792	2		375.05
			2	375.05
			2	375.05
03/03/2025	17:36:38.960	35		375.30
			35	375.30
			35	375.30
03/03/2025	17:36:23.538	33		375.20
			33	375.20
			33	375.20
03/03/2025	17:35:59.735	20		375.45
			20	375.45
			20	375.45
03/03/2025	17:35:59.277	5		375.45
			5	375.45
			5	375.45
03/03/2025	17:35:48.428	3		375.30
			3	375.30
			3	375.30
03/03/2025	17:35:09.655	5		375.15
			5	375.15
			5	375.15
03/03/2025	17:35:02.027	1		375.20
			1	375.20
			1	375.20
03/03/2025	17:34:50.212	10		375.50
			10	375.50
			10	375.50
03/03/2025	17:34:23.214	5		375.25
			5	375.25
			5	375.25
03/03/2025	17:34:10.654	9		375.50
			9	375.50
			9	375.50
03/03/2025	17:33:57.307	1		375.35
			1	375.35
			1	375.35
03/03/2025	17:33:55.650	50		375.20
			50	375.20
			50	375.20
03/03/2025	17:33:18.251	20		375.15
			20	375.15
			20	375.15
03/03/2025	17:32:34.585	12		375.10
			12	375.10
			12	375.10
03/03/2025	17:32:09.142	50		375.00
			50	375.00
			50	375.00
03/03/2025	17:32:06.036	24		374.95
			24	374.95
			24	374.95
03/03/2025	17:31:46.058	3		374.95
			3	374.95
			3	374.95
03/03/2025	17:31:28.825	5		375.00
			5	375.00
			5	375.00
03/03/2025	17:31:15.118	1		374.90
			1	374.90
			1	374.90
03/03/2025	17:31:09.469	9		374.95
			9	374.95
			9	374.95
03/03/2025	17:30:27.681	5		374.95
			5	374.95
			5	374.95
03/03/2025	17:30:11.141	230		374.95
			30	374.95
			230	374.95
			200	374.95
03/03/2025	17:30:11.053	18		375.00
			18	375.00
			4	375.00
			10	375.00
			4	375.00
03/03/2025	17:29:45.231	1		375.45
			1	375.45
			1	375.45
03/03/2025	17:29:40.106	3		375.45
			3	375.45
			3	375.45
03/03/2025	17:29:36.516	13		375.55
			13	375.55
			13	375.55
03/03/2025	17:29:15.821	34		375.45
			34	375.45
			34	375.45
03/03/2025	17:29:08.942	1		375.50
			1	375.50
			1	375.50
03/03/2025	17:28:11.429	10		375.80
			10	375.80
			10	375.80
03/03/2025	17:28:05.060	26		375.85
			26	375.85
			26	375.85
03/03/2025	17:27:43.222	15		375.85
			15	375.85
			15	375.85
03/03/2025	17:27:20.014	11		376.05
			11	376.05
			11	376.05
03/03/2025	17:27:05.256	100		376.15
			100	376.15
			100	376.15
03/03/2025	17:26:22.155	36		376.20
			36	376.20
			36	376.20
03/03/2025	17:26:14.110	45		376.10
			45	376.10
			45	376.10
03/03/2025	17:26:13.874	3		376.10
			3	376.10
			3	376.10
03/03/2025	17:26:04.004	1		376.20
			1	376.20
			1	376.20
03/03/2025	17:26:02.081	1		376.25
			1	376.25
			1	376.25
03/03/2025	17:25:24.974	1		376.85
			1	376.85
			1	376.85
03/03/2025	17:25:21.146	6		376.80
			6	376.80
			6	376.80
03/03/2025	17:25:16.969	8		376.80
			8	376.80
			8	376.80
03/03/2025	17:25:12.783	13		376.95
			13	376.95
			13	376.95
03/03/2025	17:24:46.535	2		377.00
			2	377.00
			2	377.00
03/03/2025	17:24:39.132	15		377.05
			15	377.05
			15	377.05
03/03/2025	17:23:56.155	5		376.85
			5	376.85
			5	376.85
03/03/2025	17:22:52.643	8		376.80
			8	376.80
			8	376.80
03/03/2025	17:22:05.644	12		376.95
			12	376.95
			12	376.95
03/03/2025	17:21:35.503	5		376.90
			5	376.90
			5	376.90
03/03/2025	17:21:34.908	15		376.80
			15	376.80
			15	376.80
03/03/2025	17:21:11.029	50		376.60
			50	376.60
			50	376.60
03/03/2025	17:21:02.121	30		376.70
			30	376.70
			30	376.70
03/03/2025	17:20:23.458	70		376.55
			70	376.55
			70	376.55
03/03/2025	17:19:48.779	6		376.40
			6	376.40
			6	376.40
03/03/2025	17:19:43.561	3		376.55
			3	376.55
			3	376.55
03/03/2025	17:19:22.118	5		376.30
			5	376.30
			5	376.30
03/03/2025	17:19:07.435	20		376.20
			20	376.20
			20	376.20

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

Rheinmetall AG

Bid: 1 162.00
Ask: 1 164.50
Volume: 329 270
+11.49%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 19:32:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice