Microsoft Corp.

230

187

411.55

Date Time Volume Order Volume Price
09/01/2025 11:34:40.834 8   411.55
      8 411.55
      8 411.55
09/01/2025 11:32:56.875 1   411.95
      1 411.95
      1 411.95
09/01/2025 11:30:11.644 3   411.40
      3 411.40
      3 411.40
09/01/2025 11:28:30.473 255   411.75
      255 411.75
      255 411.75
09/01/2025 11:27:23.852 25   411.35
      5 411.35
      20 411.35
      25 411.35
09/01/2025 11:26:39.290 38   411.75
      38 411.75
      38 411.75
09/01/2025 11:26:38.979 3   411.35
      3 411.35
      3 411.35
09/01/2025 11:24:06.742 7   411.80
      7 411.80
      7 411.80
09/01/2025 11:23:02.886 2   411.75
      2 411.75
      2 411.75
09/01/2025 11:21:59.876 25   411.85
      25 411.85
      25 411.85
09/01/2025 11:20:20.582 2   411.95
      2 411.95
      2 411.95
09/01/2025 11:19:12.539 1   411.40
      1 411.40
      1 411.40
09/01/2025 11:18:25.839 49   411.70
      49 411.70
      49 411.70
09/01/2025 11:17:21.305 24   411.70
      24 411.70
      24 411.70
09/01/2025 11:16:39.820 1   411.75
      1 411.75
      1 411.75
09/01/2025 11:15:56.532 11   411.75
      11 411.75
      11 411.75
09/01/2025 11:15:06.147 59   411.75
      59 411.75
      59 411.75
09/01/2025 11:14:09.940 24   411.95
      24 411.95
      24 411.95
09/01/2025 11:13:55.998 24   411.95
      24 411.95
      24 411.95
09/01/2025 11:12:32.031 40   411.75
      40 411.75
      40 411.75
09/01/2025 11:11:53.568 3   411.75
      3 411.75
      3 411.75
09/01/2025 11:11:50.854 28   411.95
      28 411.95
      28 411.95
09/01/2025 11:11:22.302 3   411.95
      3 411.95
      3 411.95
09/01/2025 11:10:21.970 3   411.80
      3 411.80
      3 411.80
09/01/2025 11:08:04.227 1   411.40
      1 411.40
      1 411.40
09/01/2025 11:08:01.999 10   411.75
      10 411.75
      10 411.75
09/01/2025 11:06:47.337 20   411.75
      20 411.75
      20 411.75
09/01/2025 11:06:10.078 300   411.65
      300 411.65
      300 411.65
09/01/2025 11:06:08.739 82   411.65
      82 411.65
      82 411.65
09/01/2025 11:06:06.620 1   411.65
      1 411.65
      1 411.65
09/01/2025 11:05:55.592 5   411.85
      5 411.85
      5 411.85
09/01/2025 11:04:57.992 10   411.85
      10 411.85
      10 411.85
09/01/2025 11:02:52.887 300   411.55
      300 411.55
      300 411.55
09/01/2025 11:02:43.637 48   411.55
      48 411.55
      48 411.55
09/01/2025 11:02:36.364 20   411.35
      20 411.35
      20 411.35
09/01/2025 10:58:21.123 200   411.35
      200 411.35
      200 411.35
09/01/2025 10:57:01.527 2   411.15
      2 411.15
      2 411.15
09/01/2025 10:56:18.402 1   411.15
      1 411.15
      1 411.15
09/01/2025 10:55:56.215 1   411.30
      1 411.30
      1 411.30
09/01/2025 10:55:52.055 1   411.15
      1 411.15
      1 411.15
09/01/2025 10:51:19.568 57   411.30
      57 411.30
      57 411.30
09/01/2025 10:50:50.549 39   411.30
      39 411.30
      39 411.30
09/01/2025 10:50:38.377 7   411.30
      7 411.30
      7 411.30
09/01/2025 10:49:51.235 5   411.30
      5 411.30
      5 411.30
09/01/2025 10:47:38.582 9   411.25
      9 411.25
      9 411.25
09/01/2025 10:47:22.272 10   411.05
      10 411.05
      10 411.05
09/01/2025 10:47:17.982 5   411.25
      5 411.25
      5 411.25
09/01/2025 10:43:19.777 25   411.05
      25 411.05
      25 411.05
09/01/2025 10:42:34.380 5   411.05
      5 411.05
      5 411.05
09/01/2025 10:42:23.105 10   411.25
      10 411.25
      10 411.25
09/01/2025 10:42:05.242 20   411.05
      20 411.05
      20 411.05
09/01/2025 10:41:55.333 10   411.25
      10 411.25
      10 411.25
09/01/2025 10:41:52.018 29   411.25
      29 411.25
      29 411.25
09/01/2025 10:41:25.779 3   411.25
      3 411.25
      3 411.25
09/01/2025 10:38:37.021 5   411.30
      5 411.30
      5 411.30
09/01/2025 10:35:38.312 1   411.25
      1 411.25
      1 411.25
09/01/2025 10:35:36.522 20   411.25
      20 411.25
      20 411.25
09/01/2025 10:34:32.119 3   411.20
      3 411.20
      3 411.20
09/01/2025 10:34:28.650 6   411.20
      6 411.20
      6 411.20
09/01/2025 10:34:11.321 3   411.20
      3 411.20
      3 411.20
09/01/2025 10:33:51.962 5   411.20
      5 411.20
      5 411.20
09/01/2025 10:33:37.060 24   411.20
      24 411.20
      24 411.20
09/01/2025 10:33:29.974 1   411.05
      1 411.05
      1 411.05
09/01/2025 10:32:40.128 15   411.20
      15 411.20
      15 411.20
09/01/2025 10:32:37.528 23   411.20
      23 411.20
      23 411.20
09/01/2025 10:30:32.693 5   411.25
      5 411.25
      5 411.25
09/01/2025 10:30:18.450 2   411.20
      2 411.20
      2 411.20
09/01/2025 10:27:13.285 28   411.20
      28 411.20
      28 411.20
09/01/2025 10:27:12.761 50   411.05
      50 411.05
      40 411.05
      10 411.05
09/01/2025 10:25:30.093 122   411.20
      122 411.20
      122 411.20
09/01/2025 10:24:21.431 7   411.25
      7 411.25
      7 411.25
09/01/2025 10:23:55.526 3   411.25
      3 411.25
      3 411.25
09/01/2025 10:22:47.521 10   411.05
      10 411.05
      10 411.05
09/01/2025 10:22:44.510 30   411.25
      30 411.25
      30 411.25
09/01/2025 10:21:57.754 1   411.05
      1 411.05
      1 411.05
09/01/2025 10:18:39.512 1   411.30
      1 411.30
      1 411.30
09/01/2025 10:17:44.395 4   411.30
      4 411.30
      4 411.30
09/01/2025 10:16:16.660 12   411.25
      12 411.25
      12 411.25
09/01/2025 10:16:13.722 50   411.25
      50 411.25
      50 411.25
09/01/2025 10:15:02.178 14   411.05
      14 411.05
      14 411.05
09/01/2025 10:13:40.362 4   411.25
      4 411.25
      4 411.25
09/01/2025 10:07:15.369 14   411.30
      14 411.30
      14 411.30
09/01/2025 10:07:12.620 1   411.05
      1 411.05
      1 411.05
09/01/2025 10:06:34.246 3   411.05
      3 411.05
      3 411.05
09/01/2025 10:04:04.975 1   411.05
      1 411.05
      1 411.05
09/01/2025 10:02:54.038 29   411.40
      29 411.40
      29 411.40
09/01/2025 10:02:45.298 6   411.05
      6 411.05
      6 411.05
09/01/2025 10:02:37.859 8   411.05
      8 411.05
      7 411.05
      1 411.05
09/01/2025 09:59:19.615 3   411.60
      3 411.60
      3 411.60
09/01/2025 09:57:41.753 2   411.25
      2 411.25
      2 411.25
09/01/2025 09:57:10.529 10   411.60
      10 411.60
      10 411.60
09/01/2025 09:57:00.799 3   411.45
      3 411.45
      3 411.45
09/01/2025 09:56:29.467 25   411.55
      25 411.55
      25 411.55
09/01/2025 09:55:45.706 20   411.50
      20 411.50
      20 411.50
09/01/2025 09:54:03.471 4   411.50
      4 411.50
      4 411.50
09/01/2025 09:51:49.940 3   411.55
      3 411.55
      3 411.55
09/01/2025 09:49:58.002 7   411.55
      7 411.55
      7 411.55
09/01/2025 09:48:11.223 1   411.55
      1 411.55
      1 411.55
09/01/2025 09:47:23.440 50   411.50
      50 411.50
      50 411.50
09/01/2025 09:46:55.783 8   411.60
      8 411.60
      8 411.60
09/01/2025 09:45:55.742 5   411.70
      5 411.70
      5 411.70
09/01/2025 09:45:49.680 25   411.70
      25 411.70
      25 411.70
09/01/2025 09:44:35.088 10   411.90
      10 411.90
      10 411.90
09/01/2025 09:39:46.101 4   411.95
      4 411.95
      4 411.95
09/01/2025 09:39:45.281 10   411.95
      10 411.95
      10 411.95
09/01/2025 09:39:36.307 10   411.95
      10 411.95
      10 411.95
09/01/2025 09:38:19.745 8   412.00
      8 412.00
      8 412.00
09/01/2025 09:36:03.549 3   411.95
      3 411.95
      3 411.95
09/01/2025 09:32:38.048 2   411.90
      2 411.90
      2 411.90
09/01/2025 09:31:21.735 5   411.95
      5 411.95
      5 411.95
09/01/2025 09:30:21.345 24   412.15
      24 412.15
      24 412.15
09/01/2025 09:30:18.366 1   411.90
      1 411.90
      1 411.90
09/01/2025 09:30:03.109 3   412.00
      3 412.00
      3 412.00
09/01/2025 09:29:53.130 86   411.75
      86 411.75
      86 411.75
09/01/2025 09:29:21.878 20   411.75
      20 411.75
      20 411.75
09/01/2025 09:29:05.034 5   411.70
      5 411.70
      5 411.70
09/01/2025 09:28:14.567 108   411.80
      108 411.80
      108 411.80
09/01/2025 09:28:12.594 10   411.95
      10 411.95
      10 411.95
09/01/2025 09:27:45.532 12   411.75
      12 411.75
      12 411.75
09/01/2025 09:26:10.793 12   411.75
      12 411.75
      12 411.75
09/01/2025 09:23:03.075 3   411.55
      3 411.55
      3 411.55
09/01/2025 09:22:47.428 8   411.75
      8 411.75
      8 411.75
09/01/2025 09:22:28.252 4   411.55
      4 411.55
      4 411.55
09/01/2025 09:21:19.240 23   411.40
      23 411.40
      23 411.40
09/01/2025 09:21:16.664 1   411.75
      1 411.75
      1 411.75
09/01/2025 09:20:25.849 4   411.75
      4 411.75
      4 411.75
09/01/2025 09:19:51.852 22   411.30
      22 411.30
      22 411.30
09/01/2025 09:19:32.126 3   411.75
      3 411.75
      3 411.75
09/01/2025 09:17:00.107 4   411.20
      4 411.20
      4 411.20
09/01/2025 09:16:45.025 5   411.75
      5 411.75
      5 411.75
09/01/2025 09:16:12.122 3   411.05
      3 411.05
      3 411.05
09/01/2025 09:15:25.621 15   411.15
      15 411.15
      15 411.15
09/01/2025 09:12:43.256 1   411.75
      1 411.75
      1 411.75
09/01/2025 09:12:04.439 24   411.40
      24 411.40
      24 411.40
09/01/2025 09:11:13.262 3   411.75
      3 411.75
      3 411.75
09/01/2025 09:08:53.085 5   411.40
      5 411.40
      5 411.40
09/01/2025 09:07:32.335 3   411.75
      3 411.75
      3 411.75
09/01/2025 09:07:20.960 1   411.50
      1 411.50
      1 411.50
09/01/2025 09:06:47.151 15   411.50
      15 411.50
      15 411.50
09/01/2025 09:05:43.801 3   411.45
      3 411.45
      3 411.45
09/01/2025 09:04:50.220 1   411.45
      1 411.45
      1 411.45
09/01/2025 09:03:15.741 4   411.45
      4 411.45
      4 411.45
09/01/2025 09:03:05.175 30   411.45
      30 411.45
      30 411.45
09/01/2025 09:01:35.240 39   411.10
      39 411.10
      39 411.10
09/01/2025 09:01:35.164 261   411.10
      261 411.10
      261 411.10
09/01/2025 09:00:25.411 2   411.10
      2 411.10
      2 411.10
09/01/2025 09:00:22.198 2   411.10
      2 411.10
      2 411.10
09/01/2025 09:00:04.717 6   411.45
      6 411.45
      6 411.45
09/01/2025 08:55:17.965 3   411.20
      3 411.20
      3 411.20
09/01/2025 08:52:06.451 10   411.20
      10 411.20
      10 411.20
09/01/2025 08:49:11.184 1   411.10
      1 411.10
      1 411.10
09/01/2025 08:48:09.568 12   411.20
      12 411.20
      12 411.20
09/01/2025 08:48:00.985 1   411.10
      1 411.10
      1 411.10
09/01/2025 08:44:22.391 49   411.20
      49 411.20
      49 411.20
09/01/2025 08:43:29.959 3   411.10
      3 411.10
      3 411.10
09/01/2025 08:42:59.992 8   411.10
      8 411.10
      8 411.10
09/01/2025 08:40:00.540 2   411.05
      2 411.05
      2 411.05
09/01/2025 08:35:33.106 2   411.45
      2 411.45
      2 411.45
09/01/2025 08:33:00.775 3   411.45
      3 411.45
      3 411.45
09/01/2025 08:29:55.373 3   411.05
      3 411.05
      3 411.05
09/01/2025 08:28:03.426 10   410.85
      10 410.85
      10 410.85
09/01/2025 08:27:58.340 14   411.05
      14 411.05
      14 411.05
09/01/2025 08:27:46.750 15   411.05
      15 411.05
      15 411.05
09/01/2025 08:27:12.581 20   411.50
      20 411.50
      20 411.50
09/01/2025 08:21:16.436 1   411.05
      1 411.05
      1 411.05
09/01/2025 08:21:10.659 12   411.05
      12 411.05
      12 411.05
09/01/2025 08:20:02.426 5   411.05
      5 411.05
      5 411.05
09/01/2025 08:19:44.914 4   411.50
      4 411.50
      1 411.50
      3 411.50
09/01/2025 08:18:34.456 93   411.00
      93 411.00
      93 411.00
09/01/2025 08:18:31.368 93   411.00
      80 411.00
      93 411.00
      13 411.00
09/01/2025 08:17:55.731 2   410.40
      2 410.40
      2 410.40
09/01/2025 08:16:16.563 10   410.95
      10 410.95
      10 410.95
09/01/2025 08:15:18.681 11   410.95
      11 410.95
      11 410.95
09/01/2025 08:15:07.356 2   410.95
      2 410.95
      2 410.95
09/01/2025 08:14:35.943 3   410.95
      3 410.95
      3 410.95
09/01/2025 08:14:10.957 6   410.95
      6 410.95
      6 410.95
09/01/2025 08:12:48.885 2   410.95
      2 410.95
      2 410.95
09/01/2025 08:10:06.192 3   410.95
      3 410.95
      3 410.95
09/01/2025 08:07:48.810 1   410.95
      1 410.95
      1 410.95
09/01/2025 08:05:45.171 3   410.50
      1 410.50
      2 410.50
      3 410.50
09/01/2025 08:03:05.313 300   410.50
      300 410.50
      300 410.50
09/01/2025 08:02:09.529 7   410.00
      7 410.00
      5 410.00
      2 410.00
09/01/2025 08:01:41.755 1   410.00
      1 410.00
      1 410.00
09/01/2025 08:01:06.840 3   410.00
      3 410.00
      3 410.00
09/01/2025 08:00:41.727 7   410.40
      7 410.40
      7 410.40
09/01/2025 08:00:02.450 12   410.05
      12 410.05
      9 410.05
      3 410.05
09/01/2025 08:00:00.803 306   410.55
      10 410.55
      5 410.55
      3 410.55
      1 410.55
      4 410.55
      50 410.55
      6 410.55
      15 410.55
      5 410.55
      5 410.55
      11 410.55
      24 410.55
      20 410.55
      10 410.55
      259 410.55
      1 410.55
      3 410.55
      1 410.55
      1 410.55
      5 410.55
      10 410.55
      3 410.55
      2 410.55
      2 410.55
      2 410.55
      1 410.55
      3 410.55
      150 410.55
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)