Tradegate Exchange

Microsoft Corp.

1160

871

380.35

Date	Time	Volume	Order Volume	Price
03/03/2025	12:53:20.162	150		380.35
			150	380.35
			150	380.35
03/03/2025	12:53:13.302	3		380.35
			3	380.35
			3	380.35
03/03/2025	12:52:45.930	1		380.65
			1	380.65
			1	380.65
03/03/2025	12:52:05.709	1		380.70
			1	380.70
			1	380.70
03/03/2025	12:51:31.452	2		380.35
			2	380.35
			2	380.35
03/03/2025	12:51:00.382	401		380.15
			77	380.15
			324	380.15
			400	380.15
			1	380.15
03/03/2025	12:50:39.202	300		380.35
			300	380.35
			300	380.35
03/03/2025	12:50:28.715	1		380.15
			1	380.15
			1	380.15
03/03/2025	12:49:07.987	5		380.10
			5	380.10
			5	380.10
03/03/2025	12:49:00.853	30		380.15
			30	380.15
			30	380.15
03/03/2025	12:47:06.888	3		380.20
			3	380.20
			3	380.20
03/03/2025	12:47:02.426	32		380.20
			32	380.20
			32	380.20
03/03/2025	12:45:41.967	1		380.50
			1	380.50
			1	380.50
03/03/2025	12:45:24.998	15		380.50
			15	380.50
			15	380.50
03/03/2025	12:45:04.665	10		380.50
			10	380.50
			10	380.50
03/03/2025	12:44:34.644	3		380.30
			3	380.30
			3	380.30
03/03/2025	12:44:01.885	28		380.15
			28	380.15
			28	380.15
03/03/2025	12:43:56.758	14		380.15
			14	380.15
			14	380.15
03/03/2025	12:43:54.914	2		380.35
			2	380.35
			2	380.35
03/03/2025	12:43:54.561	50		380.15
			50	380.15
			50	380.15
03/03/2025	12:43:35.853	11		380.15
			11	380.15
			11	380.15
03/03/2025	12:42:52.512	3		380.45
			3	380.45
			3	380.45
03/03/2025	12:41:56.400	2		380.45
			2	380.45
			2	380.45
03/03/2025	12:40:03.857	50		380.30
			50	380.30
			50	380.30
03/03/2025	12:40:01.793	2		380.50
			2	380.50
			2	380.50
03/03/2025	12:39:05.375	4		380.30
			4	380.30
			4	380.30
03/03/2025	12:38:51.825	3		380.30
			3	380.30
			3	380.30
03/03/2025	12:37:13.638	45		380.35
			45	380.35
			45	380.35
03/03/2025	12:36:42.953	7		380.35
			7	380.35
			7	380.35
03/03/2025	12:36:10.453	25		380.30
			25	380.30
			25	380.30
03/03/2025	12:34:27.018	34		380.30
			34	380.30
			34	380.30
03/03/2025	12:33:42.248	1		380.25
			1	380.25
			1	380.25
03/03/2025	12:33:26.114	3		380.60
			3	380.60
			3	380.60
03/03/2025	12:33:21.870	10		380.60
			10	380.60
			10	380.60
03/03/2025	12:32:11.451	8		380.40
			8	380.40
			8	380.40
03/03/2025	12:32:07.809	1		380.70
			1	380.70
			1	380.70
03/03/2025	12:31:02.109	1		380.35
			1	380.35
			1	380.35
03/03/2025	12:30:57.310	26		380.35
			26	380.35
			26	380.35
03/03/2025	12:30:32.482	3		380.70
			3	380.70
			3	380.70
03/03/2025	12:29:54.328	280		380.45
			280	380.45
			280	380.45
03/03/2025	12:29:10.647	1		380.65
			1	380.65
			1	380.65
03/03/2025	12:27:43.808	17		380.65
			17	380.65
			17	380.65
03/03/2025	12:27:26.895	3		380.65
			3	380.65
			3	380.65
03/03/2025	12:27:05.497	3		380.70
			3	380.70
			3	380.70
03/03/2025	12:25:44.411	3		380.65
			3	380.65
			3	380.65
03/03/2025	12:23:33.717	3		380.05
			3	380.05
			3	380.05
03/03/2025	12:23:31.981	10		380.35
			10	380.35
			10	380.35
03/03/2025	12:22:35.387	10		380.15
			10	380.15
			10	380.15
03/03/2025	12:22:15.407	17		380.15
			17	380.15
			17	380.15
03/03/2025	12:21:35.449	10		380.30
			10	380.30
			10	380.30
03/03/2025	12:21:23.029	2		380.40
			2	380.40
			2	380.40
03/03/2025	12:20:25.767	234		380.50
			234	380.50
			234	380.50
03/03/2025	12:20:14.324	1		380.50
			1	380.50
			1	380.50
03/03/2025	12:19:25.241	20		380.50
			20	380.50
			20	380.50
03/03/2025	12:19:22.791	5		380.50
			5	380.50
			5	380.50
03/03/2025	12:18:55.856	3		380.30
			3	380.30
			3	380.30
03/03/2025	12:17:00.418	5		380.40
			5	380.40
			5	380.40
03/03/2025	12:16:46.153	3		380.30
			3	380.30
			3	380.30
03/03/2025	12:16:42.283	2		380.40
			2	380.40
			2	380.40
03/03/2025	12:16:16.278	280		380.20
			280	380.20
			280	380.20
03/03/2025	12:15:16.254	3		380.45
			3	380.45
			3	380.45
03/03/2025	12:15:06.757	26		380.45
			26	380.45
			26	380.45
03/03/2025	12:13:09.097	5		380.20
			5	380.20
			5	380.20
03/03/2025	12:11:57.591	13		380.55
			13	380.55
			13	380.55
03/03/2025	12:11:46.612	5		380.20
			5	380.20
			5	380.20
03/03/2025	12:10:23.123	10		380.25
			10	380.25
			10	380.25
03/03/2025	12:09:00.516	7		380.30
			7	380.30
			7	380.30
03/03/2025	12:08:53.141	13		380.50
			13	380.50
			13	380.50
03/03/2025	12:08:51.576	5		380.30
			5	380.30
			5	380.30
03/03/2025	12:08:49.681	175		380.50
			175	380.50
			175	380.50
03/03/2025	12:08:27.262	26		380.50
			26	380.50
			26	380.50
03/03/2025	12:07:34.640	50		380.50
			50	380.50
			50	380.50
03/03/2025	12:06:41.740	9		380.25
			9	380.25
			9	380.25
03/03/2025	12:05:59.621	30		380.55
			30	380.55
			30	380.55
03/03/2025	12:05:29.707	40		380.25
			40	380.25
			40	380.25
03/03/2025	12:02:59.780	4		380.25
			4	380.25
			4	380.25
03/03/2025	12:02:30.761	3		380.25
			3	380.25
			3	380.25
03/03/2025	12:02:24.501	7		380.50
			7	380.50
			7	380.50
03/03/2025	12:01:44.638	7		380.55
			7	380.55
			7	380.55
03/03/2025	12:00:46.019	3		380.30
			3	380.30
			3	380.30
03/03/2025	11:59:34.796	2		380.65
			2	380.65
			2	380.65
03/03/2025	11:58:36.894	3		380.65
			3	380.65
			3	380.65
03/03/2025	11:58:18.525	25		380.55
			25	380.55
			25	380.55
03/03/2025	11:58:08.806	2		380.35
			2	380.35
			2	380.35
03/03/2025	11:57:57.974	1		380.65
			1	380.65
			1	380.65
03/03/2025	11:57:54.530	65		380.65
			65	380.65
			65	380.65
03/03/2025	11:56:57.996	4		380.65
			4	380.65
			4	380.65
03/03/2025	11:56:35.752	16		380.35
			16	380.35
			16	380.35
03/03/2025	11:55:10.904	40		380.35
			40	380.35
			40	380.35
03/03/2025	11:54:51.788	5		380.70
			5	380.70
			5	380.70
03/03/2025	11:54:37.435	50		380.35
			50	380.35
			50	380.35
03/03/2025	11:54:29.590	10		380.35
			10	380.35
			10	380.35
03/03/2025	11:54:25.749	80		380.50
			80	380.50
			80	380.50
03/03/2025	11:54:15.275	132		380.45
			132	380.45
			132	380.45
03/03/2025	11:52:40.642	1		380.65
			1	380.65
			1	380.65
03/03/2025	11:52:26.688	30		380.25
			30	380.25
			30	380.25
03/03/2025	11:52:01.669	50		380.55
			50	380.55
			50	380.55
03/03/2025	11:50:12.697	10		380.25
			10	380.25
			10	380.25
03/03/2025	11:49:49.333	35		380.40
			35	380.40
			35	380.40
03/03/2025	11:49:14.126	4		380.60
			4	380.60
			4	380.60
03/03/2025	11:47:41.383	30		380.65
			30	380.65
			30	380.65
03/03/2025	11:47:32.236	3		380.65
			3	380.65
			3	380.65
03/03/2025	11:46:57.804	20		380.65
			20	380.65
			20	380.65
03/03/2025	11:44:57.591	25		380.50
			25	380.50
			25	380.50
03/03/2025	11:44:57.478	15		380.45
			15	380.45
			15	380.45
03/03/2025	11:43:49.473	53		380.35
			53	380.35
			53	380.35
03/03/2025	11:43:12.406	8		380.65
			8	380.65
			8	380.65
03/03/2025	11:42:56.455	30		380.35
			3	380.35
			27	380.35
			30	380.35
03/03/2025	11:42:35.191	5		380.35
			5	380.35
			5	380.35
03/03/2025	11:42:25.746	20		380.60
			20	380.60
			10	380.60
			10	380.60
03/03/2025	11:41:45.361	5		380.35
			5	380.35
			5	380.35
03/03/2025	11:41:24.675	10		380.20
			10	380.20
			10	380.20
03/03/2025	11:41:14.632	25		380.50
			25	380.50
			25	380.50
03/03/2025	11:40:59.231	68		380.20
			68	380.20
			68	380.20
03/03/2025	11:40:57.050	76		380.20
			76	380.20
			76	380.20
03/03/2025	11:40:54.915	8		380.20
			8	380.20
			8	380.20
03/03/2025	11:40:40.921	28		380.20
			28	380.20
			28	380.20
03/03/2025	11:40:37.633	60		380.45
			60	380.45
			60	380.45
03/03/2025	11:40:14.741	2		380.35
			2	380.35
			2	380.35
03/03/2025	11:40:12.387	26		380.50
			26	380.50
			26	380.50
03/03/2025	11:39:57.037	98		380.35
			98	380.35
			98	380.35
03/03/2025	11:39:33.709	27		380.15
			27	380.15
			27	380.15
03/03/2025	11:39:30.750	5		380.45
			5	380.45
			5	380.45
03/03/2025	11:38:44.924	4		380.30
			4	380.30
			4	380.30
03/03/2025	11:38:37.147	2		380.20
			2	380.20
			2	380.20
03/03/2025	11:38:05.570	64		380.50
			64	380.50
			64	380.50
03/03/2025	11:37:59.234	29		380.25
			29	380.25
			29	380.25
03/03/2025	11:37:37.744	132		380.45
			132	380.45
			132	380.45
03/03/2025	11:37:26.935	16		380.20
			16	380.20
			16	380.20
03/03/2025	11:35:59.495	5		380.45
			5	380.45
			5	380.45
03/03/2025	11:35:55.463	24		380.20
			24	380.20
			24	380.20
03/03/2025	11:35:41.700	7		380.20
			7	380.20
			7	380.20
03/03/2025	11:35:18.938	109		380.10
			3	380.10
			106	380.10
			109	380.10
03/03/2025	11:35:10.340	1		380.10
			1	380.10
			1	380.10
03/03/2025	11:33:54.960	4		380.20
			4	380.20
			4	380.20
03/03/2025	11:31:48.040	70		380.05
			70	380.05
			70	380.05
03/03/2025	11:30:21.106	20		380.10
			20	380.10
			20	380.10
03/03/2025	11:30:14.116	4		380.15
			4	380.15
			4	380.15
03/03/2025	11:30:09.140	1		380.45
			1	380.45
			1	380.45
03/03/2025	11:29:38.870	15		380.40
			15	380.40
			15	380.40
03/03/2025	11:28:34.924	2		380.05
			2	380.05
			2	380.05
03/03/2025	11:28:17.866	14		380.05
			14	380.05
			14	380.05
03/03/2025	11:28:09.737	40		380.05
			40	380.05
			40	380.05
03/03/2025	11:27:57.682	7		380.05
			7	380.05
			7	380.05
03/03/2025	11:27:55.782	10		380.05
			10	380.05
			10	380.05
03/03/2025	11:27:50.841	1		380.40
			1	380.40
			1	380.40
03/03/2025	11:27:48.176	5		380.10
			5	380.10
			5	380.10
03/03/2025	11:27:00.632	2		380.25
			2	380.25
			2	380.25
03/03/2025	11:26:56.966	20		380.00
			20	380.00
			20	380.00
03/03/2025	11:26:32.234	5		380.25
			5	380.25
			5	380.25
03/03/2025	11:26:19.050	18		380.05
			18	380.05
			18	380.05
03/03/2025	11:26:10.795	3		380.35
			3	380.35
			3	380.35
03/03/2025	11:24:21.524	1		380.20
			1	380.20
			1	380.20
03/03/2025	11:24:11.123	5		380.20
			5	380.20
			5	380.20
03/03/2025	11:23:43.024	80		380.10
			80	380.10
			80	380.10
03/03/2025	11:23:27.717	6		380.10
			6	380.10
			6	380.10
03/03/2025	11:22:37.817	25		380.10
			25	380.10
			25	380.10
03/03/2025	11:22:26.082	30		380.10
			30	380.10
			30	380.10
03/03/2025	11:22:14.796	2		380.30
			2	380.30
			2	380.30
03/03/2025	11:22:13.509	3		379.90
			3	379.90
			3	379.90
03/03/2025	11:21:54.243	2		380.10
			2	380.10
			2	380.10
03/03/2025	11:21:46.933	1		380.10
			1	380.10
			1	380.10
03/03/2025	11:21:45.624	3		379.85
			3	379.85
			3	379.85
03/03/2025	11:21:33.210	30		379.85
			30	379.85
			30	379.85
03/03/2025	11:21:17.622	45		380.00
			5	380.00
			1	380.00
			1	380.00
			10	380.00
			2	380.00
			6	380.00
			45	380.00
			3	380.00
			1	380.00
			5	380.00
			3	380.00
			3	380.00
			5	380.00
03/03/2025	11:21:12.466	102		380.00
			3	380.00
			2	380.00
			50	380.00
			2	380.00
			25	380.00
			40	380.00
			3	380.00
			4	380.00
			4	380.00
			11	380.00
			5	380.00
			10	380.00
			3	380.00
			2	380.00
			2	380.00
			36	380.00
			2	380.00
03/03/2025	11:21:12.440	2		380.00
			2	380.00
			2	380.00
03/03/2025	11:21:01.060	4		380.10
			4	380.10
			4	380.10
03/03/2025	11:19:34.598	7		380.20
			7	380.20
			7	380.20
03/03/2025	11:19:27.655	90		380.25
			90	380.25
			90	380.25
03/03/2025	11:19:26.058	300		380.45
			300	380.45
			300	380.45
03/03/2025	11:18:13.473	10		380.50
			10	380.50
			10	380.50
03/03/2025	11:17:39.020	3		380.50
			3	380.50
			3	380.50
03/03/2025	11:17:16.473	2		380.50
			2	380.50
			2	380.50
03/03/2025	11:16:56.156	3		380.25
			3	380.25
			3	380.25
03/03/2025	11:16:39.444	3		380.25
			3	380.25
			3	380.25
03/03/2025	11:15:21.481	35		380.30
			35	380.30
			35	380.30
03/03/2025	11:15:12.665	12		380.55
			12	380.55
			12	380.55
03/03/2025	11:15:02.410	26		380.25
			26	380.25
			26	380.25
03/03/2025	11:12:42.563	50		380.50
			50	380.50
			50	380.50
03/03/2025	11:12:41.428	12		380.50
			12	380.50
			12	380.50
03/03/2025	11:11:56.686	20		380.65
			20	380.65
			20	380.65
03/03/2025	11:10:59.925	10		380.40
			6	380.40
			4	380.40
			10	380.40
03/03/2025	11:10:24.765	1		380.55
			1	380.55
			1	380.55
03/03/2025	11:08:48.221	15		380.45
			15	380.45
			15	380.45
03/03/2025	11:08:44.801	4		380.70
			4	380.70
			4	380.70
03/03/2025	11:07:30.470	13		380.75
			13	380.75
			13	380.75
03/03/2025	11:06:15.288	1		380.85
			1	380.85
			1	380.85
03/03/2025	11:05:52.507	25		380.55
			25	380.55
			25	380.55
03/03/2025	11:05:51.904	1		380.55
			1	380.55
			1	380.55
03/03/2025	11:04:41.559	26		380.55
			26	380.55
			26	380.55
03/03/2025	11:04:20.519	1		380.75
			1	380.75
			1	380.75
03/03/2025	11:03:48.078	10		380.65
			10	380.65
			10	380.65
03/03/2025	11:03:44.714	4		380.65
			4	380.65
			4	380.65
03/03/2025	11:03:34.224	5		380.75
			5	380.75
			5	380.75
03/03/2025	11:02:37.611	1		380.90
			1	380.90
			1	380.90
03/03/2025	11:02:03.369	24		380.75
			24	380.75
			24	380.75
03/03/2025	11:01:49.035	11		380.75
			11	380.75
			11	380.75
03/03/2025	11:01:39.600	3		381.00
			3	381.00
			3	381.00
03/03/2025	11:01:21.935	3		381.00
			3	381.00
			3	381.00
03/03/2025	11:01:11.012	5		381.10
			5	381.10
			5	381.10
03/03/2025	11:00:54.496	3		381.10
			3	381.10
			3	381.10
03/03/2025	11:00:10.594	5		381.10
			5	381.10
			5	381.10
03/03/2025	10:59:32.711	1		381.30
			1	381.30
			1	381.30
03/03/2025	10:59:32.447	2		381.15
			2	381.15
			2	381.15
03/03/2025	10:57:52.666	60		381.15
			60	381.15
			60	381.15
03/03/2025	10:56:16.421	7		381.35
			7	381.35
			7	381.35
03/03/2025	10:55:43.425	30		381.50
			30	381.50
			30	381.50
03/03/2025	10:55:25.798	5		381.55
			5	381.55
			5	381.55
03/03/2025	10:54:44.290	14		381.75
			14	381.75
			14	381.75
03/03/2025	10:54:37.158	35		381.50
			35	381.50
			35	381.50
03/03/2025	10:54:12.773	5		381.40
			5	381.40
			5	381.40
03/03/2025	10:54:10.060	30		381.15
			30	381.15
			30	381.15
03/03/2025	10:53:48.093	20		381.35
			20	381.35
			20	381.35
03/03/2025	10:53:33.605	52		381.15
			52	381.15
			52	381.15
03/03/2025	10:53:12.775	5		381.15
			5	381.15
			5	381.15
03/03/2025	10:53:12.068	37		381.15
			37	381.15
			37	381.15
03/03/2025	10:53:11.736	6		381.15
			6	381.15
			6	381.15
03/03/2025	10:52:43.404	3		381.15
			3	381.15
			3	381.15
03/03/2025	10:52:32.434	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:51:53.273	14		381.45
			14	381.45
			14	381.45
03/03/2025	10:51:48.469	73		381.45
			73	381.45
			73	381.45
03/03/2025	10:50:38.384	50		381.20
			50	381.20
			50	381.20
03/03/2025	10:50:12.792	1		381.45
			1	381.45
			1	381.45
03/03/2025	10:49:54.138	30		381.40
			30	381.40
			30	381.40
03/03/2025	10:49:49.383	5		381.45
			5	381.45
			5	381.45
03/03/2025	10:49:23.068	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:49:06.161	1		381.25
			1	381.25
			1	381.25
03/03/2025	10:48:45.253	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:48:30.280	10		381.20
			10	381.20
			10	381.20
03/03/2025	10:48:26.733	4		381.45
			4	381.45
			4	381.45
03/03/2025	10:48:02.167	13		381.35
			13	381.35
			13	381.35
03/03/2025	10:48:00.174	2		381.35
			2	381.35
			2	381.35
03/03/2025	10:47:50.328	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:47:26.685	25		381.20
			25	381.20
			25	381.20
03/03/2025	10:46:55.965	7		381.15
			7	381.15
			7	381.15
03/03/2025	10:46:51.247	4		381.15
			4	381.15
			4	381.15
03/03/2025	10:46:44.516	9		381.45
			9	381.45
			9	381.45
03/03/2025	10:46:28.455	8		381.20
			8	381.20
			8	381.20
03/03/2025	10:46:21.375	15		381.20
			15	381.20
			15	381.20
03/03/2025	10:45:34.213	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:45:04.237	14		381.45
			14	381.45
			14	381.45
03/03/2025	10:45:01.532	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:44:23.923	131		381.45
			131	381.45
			131	381.45
03/03/2025	10:42:59.823	4		381.45
			4	381.45
			4	381.45
03/03/2025	10:42:47.587	4		381.20
			4	381.20
			4	381.20
03/03/2025	10:42:34.945	8		381.20
			8	381.20
			8	381.20
03/03/2025	10:42:27.585	14		381.20
			14	381.20
			14	381.20
03/03/2025	10:42:04.256	9		381.15
			9	381.15
			9	381.15
03/03/2025	10:41:48.565	6		381.45
			6	381.45
			6	381.45
03/03/2025	10:41:48.224	6		381.25
			6	381.25
			6	381.25
03/03/2025	10:41:47.224	75		381.25
			75	381.25
			75	381.25
03/03/2025	10:41:33.596	4		381.25
			4	381.25
			4	381.25
03/03/2025	10:41:13.473	200		381.25
			200	381.25
			200	381.25
03/03/2025	10:41:04.745	15		381.45
			15	381.45
			15	381.45
03/03/2025	10:40:41.188	132		381.45
			132	381.45
			132	381.45
03/03/2025	10:40:16.217	3		381.45
			3	381.45
			3	381.45
03/03/2025	10:40:12.136	10		381.25
			10	381.25
			10	381.25
03/03/2025	10:40:05.343	25		381.45
			25	381.45
			25	381.45
03/03/2025	10:39:57.508	4		381.25
			4	381.25
			4	381.25
03/03/2025	10:39:50.104	30		381.25
			30	381.25
			30	381.25
03/03/2025	10:39:32.292	20		381.20
			20	381.20
			20	381.20
03/03/2025	10:39:31.184	4		381.20
			4	381.20
			4	381.20
03/03/2025	10:39:20.627	15		381.20
			15	381.20
			15	381.20
03/03/2025	10:38:45.486	32		381.35
			32	381.35
			32	381.35
03/03/2025	10:38:37.072	4		381.35
			4	381.35
			4	381.35
03/03/2025	10:38:25.784	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:38:25.177	10		381.30
			10	381.30
			10	381.30
03/03/2025	10:38:13.342	3		381.05
			3	381.05
			3	381.05
03/03/2025	10:37:48.987	1		381.40
			1	381.40
			1	381.40
03/03/2025	10:37:08.732	20		381.05
			20	381.05
			20	381.05
03/03/2025	10:37:02.702	1		381.35
			1	381.35
			1	381.35
03/03/2025	10:36:56.322	1		381.10
			1	381.10
			1	381.10
03/03/2025	10:35:48.901	3		381.40
			3	381.40
			3	381.40
03/03/2025	10:35:36.741	10		381.40
			10	381.40
			10	381.40
03/03/2025	10:35:29.162	12		381.10
			12	381.10
			12	381.10
03/03/2025	10:35:16.358	11		381.40
			11	381.40
			11	381.40
03/03/2025	10:34:51.442	5		381.05
			5	381.05
			5	381.05
03/03/2025	10:34:43.116	25		381.05
			25	381.05
			25	381.05
03/03/2025	10:34:37.279	1		381.05
			1	381.05
			1	381.05
03/03/2025	10:34:22.826	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:34:15.970	2		381.05
			2	381.05
			2	381.05
03/03/2025	10:34:04.964	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:33:47.129	20		381.30
			20	381.30
			20	381.30
03/03/2025	10:33:40.244	4		381.30
			4	381.30
			4	381.30
03/03/2025	10:33:01.835	100		381.05
			100	381.05
			100	381.05
03/03/2025	10:32:59.395	20		381.05
			20	381.05
			20	381.05
03/03/2025	10:32:28.178	6		381.05
			6	381.05
			6	381.05
03/03/2025	10:32:27.325	5		381.05
			5	381.05
			5	381.05
03/03/2025	10:32:16.762	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:31:40.494	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:31:38.129	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:31:12.976	3		381.30
			3	381.30
			3	381.30
03/03/2025	10:31:06.424	70		381.05
			70	381.05
			70	381.05
03/03/2025	10:30:47.084	1		381.30
			1	381.30
			1	381.30
03/03/2025	10:30:31.316	5		381.20
			5	381.20
			5	381.20
03/03/2025	10:30:28.787	22		381.05
			22	381.05
			22	381.05
03/03/2025	10:30:23.929	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:30:13.557	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:30:04.918	4		381.30
			4	381.30
			4	381.30
03/03/2025	10:29:36.692	3		381.30
			3	381.30
			3	381.30
03/03/2025	10:29:28.864	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:29:21.499	8		381.30
			8	381.30
			8	381.30
03/03/2025	10:29:04.331	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:28:31.762	1		381.40
			1	381.40
			1	381.40
03/03/2025	10:28:17.523	10		381.45
			10	381.45
			10	381.45
03/03/2025	10:28:14.863	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:28:06.461	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:28:00.647	700		381.20
			700	381.20
			700	381.20
03/03/2025	10:27:54.375	300		381.20
			300	381.20
			300	381.20
03/03/2025	10:27:43.200	3		381.15
			3	381.15
			3	381.15
03/03/2025	10:27:36.684	132		381.10
			132	381.10
			132	381.10
03/03/2025	10:27:30.292	1		381.05
			1	381.05
			1	381.05
03/03/2025	10:27:20.522	17		381.15
			17	381.15
			17	381.15
03/03/2025	10:26:46.536	6		381.15
			6	381.15
			6	381.15
03/03/2025	10:26:14.124	2		381.15
			2	381.15
			2	381.15
03/03/2025	10:25:38.543	6		380.75
			6	380.75
			6	380.75
03/03/2025	10:24:34.502	10		381.15
			10	381.15
			10	381.15
03/03/2025	10:24:31.348	5		380.95
			5	380.95
			5	380.95
03/03/2025	10:24:25.922	6		381.15
			6	381.15
			6	381.15
03/03/2025	10:23:34.619	5		381.15
			5	381.15
			5	381.15
03/03/2025	10:22:58.707	25		380.85
			25	380.85
			25	380.85
03/03/2025	10:22:08.349	5		380.65
			5	380.65
			5	380.65

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: 1 128.00
Ask: 1 128.50
Volume: 221 399
+7.99%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 12:53:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice