Tradegate Exchange

Microsoft Corp.

3017

2613

401.45

Date	Time	Volume	Order Volume	Price
31/01/2025	18:42:28.559	10		401.45
			10	401.45
			10	401.45
31/01/2025	18:42:22.006	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:42:02.689	14		401.55
			14	401.55
			14	401.55
31/01/2025	18:41:54.294	8		401.70
			8	401.70
			8	401.70
31/01/2025	18:41:41.930	3		401.65
			3	401.65
			3	401.65
31/01/2025	18:40:44.188	76		401.65
			76	401.65
			76	401.65
31/01/2025	18:38:30.340	40		401.50
			40	401.50
			40	401.50
31/01/2025	18:37:46.331	4		401.45
			4	401.45
			4	401.45
31/01/2025	18:37:40.309	1		401.45
			1	401.45
			1	401.45
31/01/2025	18:37:03.747	3		401.45
			3	401.45
			3	401.45
31/01/2025	18:36:58.733	1		401.40
			1	401.40
			1	401.40
31/01/2025	18:34:30.255	5		401.35
			5	401.35
			5	401.35
31/01/2025	18:34:17.538	5		401.45
			5	401.45
			5	401.45
31/01/2025	18:33:27.404	3		401.45
			3	401.45
			3	401.45
31/01/2025	18:32:08.393	10		401.50
			10	401.50
			10	401.50
31/01/2025	18:31:58.079	1		401.50
			1	401.50
			1	401.50
31/01/2025	18:31:28.968	1		401.40
			1	401.40
			1	401.40
31/01/2025	18:30:53.010	1		401.50
			1	401.50
			1	401.50
31/01/2025	18:30:47.009	25		401.60
			25	401.60
			25	401.60
31/01/2025	18:30:13.365	7		401.30
			7	401.30
			7	401.30
31/01/2025	18:29:45.873	10		401.30
			10	401.30
			10	401.30
31/01/2025	18:29:09.478	15		401.20
			15	401.20
			15	401.20
31/01/2025	18:27:22.819	3		401.05
			3	401.05
			3	401.05
31/01/2025	18:26:32.660	50		401.00
			50	401.00
			50	401.00
31/01/2025	18:25:26.865	27		401.25
			27	401.25
			27	401.25
31/01/2025	18:24:55.361	15		401.15
			15	401.15
			15	401.15
31/01/2025	18:24:29.273	5		401.10
			5	401.10
			5	401.10
31/01/2025	18:22:53.762	10		400.95
			10	400.95
			10	400.95
31/01/2025	18:22:38.431	3		401.00
			3	401.00
			3	401.00
31/01/2025	18:22:24.379	25		401.05
			25	401.05
			25	401.05
31/01/2025	18:22:15.237	7		401.05
			7	401.05
			7	401.05
31/01/2025	18:22:06.075	1		401.00
			1	401.00
			1	401.00
31/01/2025	18:21:46.126	3		401.10
			3	401.10
			3	401.10
31/01/2025	18:21:32.389	8		401.15
			8	401.15
			8	401.15
31/01/2025	18:20:31.616	8		401.05
			8	401.05
			8	401.05
31/01/2025	18:19:42.982	15		401.00
			15	401.00
			15	401.00
31/01/2025	18:19:21.131	5		401.35
			5	401.35
			5	401.35
31/01/2025	18:18:30.860	2		401.55
			2	401.55
			2	401.55
31/01/2025	18:17:59.998	10		401.45
			10	401.45
			10	401.45
31/01/2025	18:17:50.574	130		401.50
			130	401.50
			130	401.50
31/01/2025	18:16:32.989	100		401.30
			100	401.30
			100	401.30
31/01/2025	18:16:16.802	15		401.20
			15	401.20
			15	401.20
31/01/2025	18:15:59.139	3		401.35
			3	401.35
			3	401.35
31/01/2025	18:15:27.848	3		401.20
			3	401.20
			3	401.20
31/01/2025	18:15:17.679	5		401.20
			5	401.20
			5	401.20
31/01/2025	18:14:10.397	8		400.85
			8	400.85
			8	400.85
31/01/2025	18:14:10.074	1		401.05
			1	401.05
			1	401.05
31/01/2025	18:14:02.019	20		400.75
			20	400.75
			20	400.75
31/01/2025	18:13:15.003	5		400.80
			5	400.80
			5	400.80
31/01/2025	18:13:10.650	1		400.70
			1	400.70
			1	400.70
31/01/2025	18:12:45.755	1		400.10
			1	400.10
			1	400.10
31/01/2025	18:12:45.632	4		400.25
			4	400.25
			4	400.25
31/01/2025	18:12:33.721	30		400.10
			30	400.10
			30	400.10
31/01/2025	18:12:29.689	10		400.20
			10	400.20
			10	400.20
31/01/2025	18:12:13.339	3		400.25
			3	400.25
			3	400.25
31/01/2025	18:11:54.032	1		400.50
			1	400.50
			1	400.50
31/01/2025	18:11:31.941	2		400.55
			2	400.55
			2	400.55
31/01/2025	18:11:21.871	8		400.25
			8	400.25
			8	400.25
31/01/2025	18:10:05.372	30		400.50
			30	400.50
			30	400.50
31/01/2025	18:09:04.937	5		400.75
			5	400.75
			5	400.75
31/01/2025	18:09:04.151	2		400.85
			2	400.85
			2	400.85
31/01/2025	18:09:02.859	8		400.90
			8	400.90
			8	400.90
31/01/2025	18:08:44.301	5		401.00
			5	401.00
			5	401.00
31/01/2025	18:08:42.611	9		401.20
			9	401.20
			9	401.20
31/01/2025	18:08:19.727	11		401.10
			11	401.10
			11	401.10
31/01/2025	18:07:20.460	1		401.25
			1	401.25
			1	401.25
31/01/2025	18:06:54.381	10		400.95
			10	400.95
			10	400.95
31/01/2025	18:06:40.457	3		400.90
			3	400.90
			3	400.90
31/01/2025	18:06:14.593	1		401.10
			1	401.10
			1	401.10
31/01/2025	18:06:02.451	25		401.30
			25	401.30
			25	401.30
31/01/2025	18:05:37.849	8		401.00
			8	401.00
			8	401.00
31/01/2025	18:05:21.891	227		401.00
			227	401.00
			222	401.00
			5	401.00
31/01/2025	18:05:13.383	13		401.05
			5	401.05
			8	401.05
			13	401.05
31/01/2025	18:05:10.586	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:05:10.078	28		401.05
			7	401.05
			1	401.05
			7	401.05
			16	401.05
			5	401.05
			5	401.05
			15	401.05
31/01/2025	18:03:54.279	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:03:46.807	120		401.05
			120	401.05
			120	401.05
31/01/2025	18:02:40.177	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:02:36.532	2		401.05
			2	401.05
			2	401.05
31/01/2025	18:02:17.198	12		401.05
			12	401.05
			12	401.05
31/01/2025	18:02:15.847	200		401.15
			200	401.15
			200	401.15
31/01/2025	18:02:15.680	500		401.15
			500	401.15
			500	401.15
31/01/2025	18:01:35.983	500		401.00
			500	401.00
			500	401.00
31/01/2025	18:01:24.052	1		400.80
			1	400.80
			1	400.80
31/01/2025	18:01:23.274	1		400.90
			1	400.90
			1	400.90
31/01/2025	18:01:12.411	4		400.80
			4	400.80
			4	400.80
31/01/2025	18:00:01.167	1		400.80
			1	400.80
			1	400.80
31/01/2025	17:59:44.327	5		400.80
			5	400.80
			5	400.80
31/01/2025	17:59:37.346	10		400.75
			10	400.75
			10	400.75
31/01/2025	17:59:25.234	13		400.60
			13	400.60
			13	400.60
31/01/2025	17:58:58.459	50		400.55
			50	400.55
			50	400.55
31/01/2025	17:58:32.449	5		400.55
			5	400.55
			5	400.55
31/01/2025	17:57:47.162	5		400.60
			5	400.60
			5	400.60
31/01/2025	17:57:39.393	80		400.35
			80	400.35
			80	400.35
31/01/2025	17:57:23.144	500		400.35
			500	400.35
			500	400.35
31/01/2025	17:57:10.908	3		400.15
			3	400.15
			3	400.15
31/01/2025	17:56:47.629	7		400.30
			7	400.30
			7	400.30
31/01/2025	17:56:47.400	5		400.20
			5	400.20
			5	400.20
31/01/2025	17:56:33.390	3		400.30
			3	400.30
			3	400.30
31/01/2025	17:55:57.582	1		400.35
			1	400.35
			1	400.35
31/01/2025	17:55:34.999	25		400.35
			25	400.35
			25	400.35
31/01/2025	17:55:16.772	1		400.40
			1	400.40
			1	400.40
31/01/2025	17:55:13.056	55		400.25
			55	400.25
			55	400.25
31/01/2025	17:54:42.314	20		400.50
			20	400.50
			20	400.50
31/01/2025	17:53:57.721	1		400.60
			1	400.60
			1	400.60
31/01/2025	17:53:51.789	150		400.60
			150	400.60
			150	400.60
31/01/2025	17:53:42.243	3		400.60
			3	400.60
			3	400.60
31/01/2025	17:53:22.830	3		400.40
			3	400.40
			3	400.40
31/01/2025	17:53:03.292	3		400.15
			3	400.15
			3	400.15
31/01/2025	17:53:00.811	2		400.30
			2	400.30
			2	400.30
31/01/2025	17:51:35.463	6		400.30
			6	400.30
			6	400.30
31/01/2025	17:51:20.524	35		400.25
			35	400.25
			35	400.25
31/01/2025	17:51:11.283	15		400.35
			15	400.35
			15	400.35
31/01/2025	17:51:01.262	15		400.30
			15	400.30
			15	400.30
31/01/2025	17:50:46.610	5		400.35
			5	400.35
			5	400.35
31/01/2025	17:50:02.896	100		400.30
			100	400.30
			100	400.30
31/01/2025	17:49:27.353	10		400.30
			10	400.30
			10	400.30
31/01/2025	17:49:07.085	4		400.30
			4	400.30
			4	400.30
31/01/2025	17:48:56.685	5		400.30
			5	400.30
			5	400.30
31/01/2025	17:48:50.106	200		400.30
			200	400.30
			200	400.30
31/01/2025	17:47:47.936	1		400.10
			1	400.10
			1	400.10
31/01/2025	17:47:44.641	12		400.05
			12	400.05
			12	400.05
31/01/2025	17:47:30.391	25		400.15
			25	400.15
			25	400.15
31/01/2025	17:47:03.343	13		400.15
			13	400.15
			13	400.15
31/01/2025	17:46:57.019	3		400.25
			3	400.25
			3	400.25
31/01/2025	17:46:51.500	6		400.25
			6	400.25
			6	400.25
31/01/2025	17:46:22.922	12		400.00
			12	400.00
			12	400.00
31/01/2025	17:46:03.164	11		399.95
			11	399.95
			11	399.95
31/01/2025	17:45:53.615	25		399.95
			25	399.95
			25	399.95
31/01/2025	17:45:51.544	25		399.95
			25	399.95
			25	399.95
31/01/2025	17:45:32.694	3		399.85
			3	399.85
			3	399.85
31/01/2025	17:45:27.306	3		399.75
			3	399.75
			3	399.75
31/01/2025	17:45:24.611	4		399.55
			4	399.55
			4	399.55
31/01/2025	17:45:07.231	5		399.75
			5	399.75
			5	399.75
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

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: 119.82 / Ask: 119.88
Volume: 683 967
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 18:42:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice