Tradegate Exchange

Microsoft Corp.

833

729

366.75

Date	Time	Volume	Order Volume	Price
06/03/2025	13:14:39.109	10		366.75
			10	366.75
			10	366.75
06/03/2025	13:14:34.981	2		366.80
			2	366.80
			2	366.80
06/03/2025	13:14:09.356	1		366.85
			1	366.85
			1	366.85
06/03/2025	13:12:46.437	1		366.75
			1	366.75
			1	366.75
06/03/2025	13:12:34.199	6		366.75
			6	366.75
			6	366.75
06/03/2025	13:12:20.067	2		366.85
			2	366.85
			2	366.85
06/03/2025	13:12:19.203	3		366.85
			3	366.85
			3	366.85
06/03/2025	13:11:57.816	4		366.45
			3	366.45
			4	366.45
			1	366.45
06/03/2025	13:11:09.336	100		366.40
			100	366.40
			100	366.40
06/03/2025	13:10:18.238	2		366.40
			2	366.40
			2	366.40
06/03/2025	13:09:27.153	7		366.85
			7	366.85
			7	366.85
06/03/2025	13:08:54.009	1		366.90
			1	366.90
			1	366.90
06/03/2025	13:08:33.570	68		366.50
			68	366.50
			68	366.50
06/03/2025	13:08:28.762	4		366.80
			4	366.80
			4	366.80
06/03/2025	13:08:26.418	1		366.60
			1	366.60
			1	366.60
06/03/2025	13:07:13.893	2		366.40
			2	366.40
			2	366.40
06/03/2025	13:07:12.965	10		366.75
			10	366.75
			10	366.75
06/03/2025	13:06:57.791	1		366.75
			1	366.75
			1	366.75
06/03/2025	13:06:52.905	10		366.40
			10	366.40
			10	366.40
06/03/2025	13:05:49.610	20		367.15
			20	367.15
			20	367.15
06/03/2025	13:05:46.589	31		366.90
			31	366.90
			31	366.90
06/03/2025	13:05:38.623	4		367.20
			4	367.20
			4	367.20
06/03/2025	13:05:30.756	9		367.15
			9	367.15
			9	367.15
06/03/2025	13:04:54.489	1		366.90
			1	366.90
			1	366.90
06/03/2025	13:04:40.777	1		367.25
			1	367.25
			1	367.25
06/03/2025	13:03:46.004	40		367.00
			40	367.00
			40	367.00
06/03/2025	13:02:38.358	15		366.65
			15	366.65
			15	366.65
06/03/2025	13:02:38.326	150		366.60
			150	366.60
			150	366.60
06/03/2025	13:02:03.934	60		366.45
			60	366.45
			60	366.45
06/03/2025	13:01:47.776	2		366.60
			2	366.60
			2	366.60
06/03/2025	13:01:45.648	8		366.60
			8	366.60
			8	366.60
06/03/2025	13:00:51.470	8		366.40
			8	366.40
			8	366.40
06/03/2025	13:00:42.981	2		366.40
			2	366.40
			2	366.40
06/03/2025	12:59:03.958	1		366.55
			1	366.55
			1	366.55
06/03/2025	12:58:36.486	10		366.45
			10	366.45
			10	366.45
06/03/2025	12:58:19.616	5		366.55
			5	366.55
			5	366.55
06/03/2025	12:57:40.547	3		366.40
			3	366.40
			3	366.40
06/03/2025	12:56:48.536	25		366.55
			25	366.55
			25	366.55
06/03/2025	12:56:11.571	6		366.40
			6	366.40
			6	366.40
06/03/2025	12:55:33.602	15		366.40
			15	366.40
			12	366.40
			3	366.40
06/03/2025	12:55:28.237	150		366.45
			150	366.45
			150	366.45
06/03/2025	12:55:17.779	150		366.45
			150	366.45
			150	366.45
06/03/2025	12:54:28.666	11		366.45
			11	366.45
			11	366.45
06/03/2025	12:54:24.563	27		366.45
			27	366.45
			27	366.45
06/03/2025	12:54:14.987	1		366.45
			1	366.45
			1	366.45
06/03/2025	12:54:05.870	10		366.45
			10	366.45
			10	366.45
06/03/2025	12:53:51.122	3		366.35
			3	366.35
			3	366.35
06/03/2025	12:53:50.907	3		366.35
			3	366.35
			3	366.35
06/03/2025	12:52:03.745	10		366.45
			10	366.45
			10	366.45
06/03/2025	12:51:54.343	3		366.90
			3	366.90
			3	366.90
06/03/2025	12:51:36.354	2		366.90
			2	366.90
			2	366.90
06/03/2025	12:51:17.003	10		366.45
			10	366.45
			10	366.45
06/03/2025	12:51:13.456	13		366.90
			13	366.90
			13	366.90
06/03/2025	12:48:03.377	6		366.55
			6	366.55
			6	366.55
06/03/2025	12:47:26.150	2		366.40
			2	366.40
			2	366.40
06/03/2025	12:46:51.981	8		365.90
			8	365.90
			8	365.90
06/03/2025	12:44:57.710	20		365.80
			20	365.80
			20	365.80
06/03/2025	12:44:19.934	1		365.80
			1	365.80
			1	365.80
06/03/2025	12:43:30.869	4		365.60
			3	365.60
			1	365.60
			4	365.60
06/03/2025	12:42:21.191	4		365.80
			4	365.80
			4	365.80
06/03/2025	12:39:32.589	80		365.95
			80	365.95
			80	365.95
06/03/2025	12:38:27.504	2		366.00
			2	366.00
			2	366.00
06/03/2025	12:38:26.063	29		365.70
			29	365.70
			29	365.70
06/03/2025	12:38:15.438	7		366.00
			7	366.00
			7	366.00
06/03/2025	12:37:28.521	108		366.30
			108	366.30
			108	366.30
06/03/2025	12:37:04.442	12		365.95
			12	365.95
			12	365.95
06/03/2025	12:36:57.636	3		366.30
			3	366.30
			3	366.30
06/03/2025	12:36:25.258	50		365.65
			3	365.65
			5	365.65
			42	365.65
			50	365.65
06/03/2025	12:35:55.837	15		366.00
			15	366.00
			15	366.00
06/03/2025	12:35:41.859	15		366.10
			15	366.10
			15	366.10
06/03/2025	12:35:25.274	6		365.80
			5	365.80
			1	365.80
			6	365.80
06/03/2025	12:34:23.631	15		366.30
			15	366.30
			15	366.30
06/03/2025	12:34:15.509	4		366.30
			4	366.30
			4	366.30
06/03/2025	12:33:52.909	1		366.45
			1	366.45
			1	366.45
06/03/2025	12:32:07.420	150		366.10
			150	366.10
			150	366.10
06/03/2025	12:31:48.366	10		366.65
			10	366.65
			10	366.65
06/03/2025	12:31:16.236	1		366.45
			1	366.45
			1	366.45
06/03/2025	12:31:00.182	1		366.45
			1	366.45
			1	366.45
06/03/2025	12:30:52.772	10		366.45
			10	366.45
			10	366.45
06/03/2025	12:30:45.438	15		366.10
			15	366.10
			15	366.10
06/03/2025	12:30:33.269	12		366.30
			12	366.30
			12	366.30
06/03/2025	12:30:30.089	7		366.05
			7	366.05
			7	366.05
06/03/2025	12:30:09.270	20		366.20
			20	366.20
			20	366.20
06/03/2025	12:28:53.939	3		366.50
			3	366.50
			3	366.50
06/03/2025	12:28:10.092	9		366.05
			9	366.05
			9	366.05
06/03/2025	12:26:43.018	1		366.15
			1	366.15
			1	366.15
06/03/2025	12:26:35.651	6		366.15
			6	366.15
			6	366.15
06/03/2025	12:26:18.745	10		366.40
			10	366.40
			10	366.40
06/03/2025	12:26:16.191	3		365.80
			3	365.80
			3	365.80
06/03/2025	12:26:06.544	10		365.95
			10	365.95
			10	365.95
06/03/2025	12:25:52.628	50		366.00
			50	366.00
			50	366.00
06/03/2025	12:25:41.937	2		366.05
			2	366.05
			2	366.05
06/03/2025	12:25:21.608	2		366.05
			2	366.05
			2	366.05
06/03/2025	12:24:08.651	28		366.25
			28	366.25
			28	366.25
06/03/2025	12:23:52.990	3		366.30
			3	366.30
			3	366.30
06/03/2025	12:23:48.856	3		366.30
			3	366.30
			3	366.30
06/03/2025	12:23:48.722	15		366.30
			15	366.30
			15	366.30
06/03/2025	12:23:06.971	9		366.15
			9	366.15
			9	366.15
06/03/2025	12:22:40.775	1		366.20
			1	366.20
			1	366.20
06/03/2025	12:21:43.827	2		366.60
			2	366.60
			2	366.60
06/03/2025	12:21:39.374	2		366.60
			2	366.60
			2	366.60
06/03/2025	12:20:35.744	28		366.10
			28	366.10
			28	366.10
06/03/2025	12:19:35.265	55		365.65
			55	365.65
			55	365.65
06/03/2025	12:19:16.238	2		366.20
			2	366.20
			2	366.20
06/03/2025	12:18:45.667	2		366.05
			2	366.05
			2	366.05
06/03/2025	12:18:13.403	60		365.70
			60	365.70
			60	365.70
06/03/2025	12:17:27.003	1		366.15
			1	366.15
			1	366.15
06/03/2025	12:17:18.323	2		366.15
			2	366.15
			2	366.15
06/03/2025	12:16:14.663	4		365.70
			4	365.70
			4	365.70
06/03/2025	12:14:41.939	200		365.65
			200	365.65
			200	365.65
06/03/2025	12:13:42.300	1		366.05
			1	366.05
			1	366.05
06/03/2025	12:13:27.893	9		365.60
			9	365.60
			9	365.60
06/03/2025	12:13:09.234	14		365.75
			14	365.75
			14	365.75
06/03/2025	12:12:46.536	2		366.10
			2	366.10
			2	366.10
06/03/2025	12:12:35.030	6		366.10
			6	366.10
			6	366.10
06/03/2025	12:12:10.735	27		365.90
			3	365.90
			27	365.90
			24	365.90
06/03/2025	12:12:04.496	40		366.10
			40	366.10
			40	366.10
06/03/2025	12:11:32.746	15		366.00
			15	366.00
			15	366.00
06/03/2025	12:09:47.574	1		365.90
			1	365.90
			1	365.90
06/03/2025	12:09:05.684	1		366.75
			1	366.75
			1	366.75
06/03/2025	12:08:37.191	1		366.85
			1	366.85
			1	366.85
06/03/2025	12:08:34.413	1		366.40
			1	366.40
			1	366.40
06/03/2025	12:08:18.939	6		366.35
			6	366.35
			1	366.35
			5	366.35
06/03/2025	12:07:16.407	300		366.50
			300	366.50
			300	366.50
06/03/2025	12:07:15.329	59		366.50
			59	366.50
			59	366.50
06/03/2025	12:06:53.566	150		366.10
			150	366.10
			150	366.10
06/03/2025	12:06:42.589	4		366.10
			4	366.10
			4	366.10
06/03/2025	12:06:36.027	7		366.55
			7	366.55
			7	366.55
06/03/2025	12:06:26.014	5		366.25
			5	366.25
			5	366.25
06/03/2025	12:06:15.066	6		366.00
			6	366.00
			6	366.00
06/03/2025	12:05:57.856	13		366.10
			13	366.10
			13	366.10
06/03/2025	12:05:34.773	1		366.00
			1	366.00
			1	366.00
06/03/2025	12:04:53.220	25		365.65
			25	365.65
			25	365.65
06/03/2025	12:04:43.796	10		366.00
			10	366.00
			10	366.00
06/03/2025	12:04:31.298	110		365.65
			110	365.65
			110	365.65
06/03/2025	12:04:19.886	1		365.65
			1	365.65
			1	365.65
06/03/2025	12:03:40.596	300		365.60
			300	365.60
			300	365.60
06/03/2025	12:03:27.526	25		366.05
			25	366.05
			25	366.05
06/03/2025	12:03:18.770	46		366.00
			46	366.00
			46	366.00
06/03/2025	12:02:50.500	300		365.90
			300	365.90
			300	365.90
06/03/2025	12:02:20.033	240		365.80
			240	365.80
			240	365.80
06/03/2025	12:02:19.166	55		366.20
			55	366.20
			55	366.20
06/03/2025	12:02:07.252	5		366.10
			5	366.10
			5	366.10
06/03/2025	12:02:03.714	10		366.10
			10	366.10
			10	366.10
06/03/2025	12:01:30.296	4		365.60
			4	365.60
			4	365.60
06/03/2025	12:01:06.939	2		366.00
			2	366.00
			2	366.00
06/03/2025	12:01:02.647	10		366.30
			10	366.30
			10	366.30
06/03/2025	12:00:39.510	2		366.60
			2	366.60
			2	366.60
06/03/2025	11:59:43.238	12		366.75
			12	366.75
			12	366.75
06/03/2025	11:58:52.796	25		366.70
			25	366.70
			25	366.70
06/03/2025	11:57:39.088	40		366.90
			40	366.90
			40	366.90
06/03/2025	11:57:35.897	20		366.60
			20	366.60
			20	366.60
06/03/2025	11:57:35.769	10		366.60
			10	366.60
			10	366.60
06/03/2025	11:56:43.631	40		366.85
			40	366.85
			40	366.85
06/03/2025	11:56:43.589	3		366.80
			3	366.80
			3	366.80
06/03/2025	11:56:23.107	261		366.70
			261	366.70
			261	366.70
06/03/2025	11:56:14.711	300		367.05
			300	367.05
			300	367.05
06/03/2025	11:56:02.357	21		366.75
			21	366.75
			21	366.75
06/03/2025	11:53:48.892	2		367.15
			2	367.15
			2	367.15
06/03/2025	11:53:40.306	30		366.90
			30	366.90
			30	366.90
06/03/2025	11:53:40.275	13		366.90
			3	366.90
			10	366.90
			13	366.90
06/03/2025	11:53:36.371	5		367.55
			5	367.55
			5	367.55
06/03/2025	11:53:03.826	3		367.40
			3	367.40
			3	367.40
06/03/2025	11:53:01.802	16		367.50
			16	367.50
			8	367.50
			8	367.50
06/03/2025	11:52:55.130	5		367.55
			5	367.55
			5	367.55
06/03/2025	11:52:06.760	50		367.55
			50	367.55
			50	367.55
06/03/2025	11:51:52.157	18		367.85
			18	367.85
			18	367.85
06/03/2025	11:50:20.909	22		368.25
			22	368.25
			22	368.25
06/03/2025	11:49:50.212	30		368.25
			30	368.25
			30	368.25
06/03/2025	11:49:41.588	15		368.25
			15	368.25
			15	368.25
06/03/2025	11:48:30.974	3		368.60
			3	368.60
			3	368.60
06/03/2025	11:48:11.625	6		368.25
			6	368.25
			6	368.25
06/03/2025	11:47:58.966	100		368.25
			100	368.25
			100	368.25
06/03/2025	11:47:44.290	3		368.30
			3	368.30
			3	368.30
06/03/2025	11:47:01.504	20		368.75
			20	368.75
			20	368.75
06/03/2025	11:45:19.549	3		368.75
			3	368.75
			3	368.75
06/03/2025	11:44:12.153	2		368.50
			2	368.50
			2	368.50
06/03/2025	11:44:09.329	8		368.15
			8	368.15
			8	368.15
06/03/2025	11:43:48.311	5		368.50
			5	368.50
			5	368.50
06/03/2025	11:43:46.973	2		368.50
			2	368.50
			2	368.50
06/03/2025	11:43:36.982	50		368.20
			50	368.20
			50	368.20
06/03/2025	11:42:36.175	5		368.35
			5	368.35
			5	368.35
06/03/2025	11:42:05.336	25		367.90
			23	367.90
			2	367.90
			25	367.90
06/03/2025	11:40:23.729	8		368.55
			8	368.55
			8	368.55
06/03/2025	11:39:54.871	20		368.20
			20	368.20
			17	368.20
			3	368.20
06/03/2025	11:38:32.454	5		368.60
			5	368.60
			5	368.60
06/03/2025	11:37:49.638	3		368.80
			3	368.80
			3	368.80
06/03/2025	11:37:41.679	20		368.35
			20	368.35
			20	368.35
06/03/2025	11:37:01.151	1		368.80
			1	368.80
			1	368.80
06/03/2025	11:34:54.062	1		368.90
			1	368.90
			1	368.90
06/03/2025	11:34:42.408	13		368.90
			13	368.90
			13	368.90
06/03/2025	11:34:42.326	10		369.20
			10	369.20
			10	369.20
06/03/2025	11:34:04.099	35		368.90
			35	368.90
			35	368.90
06/03/2025	11:33:43.032	50		369.20
			50	369.20
			50	369.20
06/03/2025	11:33:18.589	25		369.20
			25	369.20
			25	369.20
06/03/2025	11:31:58.059	42		368.85
			42	368.85
			42	368.85
06/03/2025	11:31:47.989	75		368.90
			75	368.90
			75	368.90
06/03/2025	11:31:17.630	10		369.00
			10	369.00
			10	369.00
06/03/2025	11:31:09.503	8		368.90
			8	368.90
			8	368.90
06/03/2025	11:31:02.136	5		369.15
			5	369.15
			5	369.15
06/03/2025	11:30:37.173	3		368.85
			3	368.85
			3	368.85
06/03/2025	11:30:20.553	1		369.20
			1	369.20
			1	369.20
06/03/2025	11:30:20.032	60		368.95
			60	368.95
			60	368.95
06/03/2025	11:29:55.617	2		369.20
			2	369.20
			2	369.20
06/03/2025	11:29:41.563	25		369.20
			25	369.20
			25	369.20
06/03/2025	11:29:38.347	15		368.95
			15	368.95
			15	368.95
06/03/2025	11:29:20.981	2		369.20
			2	369.20
			2	369.20
06/03/2025	11:29:16.828	10		369.20
			10	369.20
			10	369.20
06/03/2025	11:29:13.716	14		369.20
			14	369.20
			14	369.20
06/03/2025	11:29:07.242	10		369.20
			10	369.20
			10	369.20
06/03/2025	11:28:02.784	2		369.30
			2	369.30
			2	369.30
06/03/2025	11:27:08.037	10		368.90
			10	368.90
			10	368.90
06/03/2025	11:26:54.971	98		368.85
			98	368.85
			98	368.85
06/03/2025	11:26:45.080	20		369.30
			20	369.30
			20	369.30
06/03/2025	11:26:13.818	2		368.60
			2	368.60
			2	368.60
06/03/2025	11:25:55.645	9		369.00
			9	369.00
			9	369.00
06/03/2025	11:25:47.930	10		368.60
			10	368.60
			10	368.60
06/03/2025	11:25:38.602	1		369.00
			1	369.00
			1	369.00
06/03/2025	11:25:20.501	30		368.60
			30	368.60
			30	368.60
06/03/2025	11:24:42.517	3		368.70
			3	368.70
			3	368.70
06/03/2025	11:24:39.212	9		368.60
			9	368.60
			9	368.60
06/03/2025	11:23:39.094	61		369.00
			61	369.00
			61	369.00
06/03/2025	11:23:02.296	20		369.05
			20	369.05
			20	369.05
06/03/2025	11:22:53.728	50		368.70
			50	368.70
			50	368.70
06/03/2025	11:22:42.655	13		368.65
			4	368.65
			13	368.65
			9	368.65
06/03/2025	11:21:52.175	3		368.60
			3	368.60
			3	368.60
06/03/2025	11:21:15.584	2		368.60
			2	368.60
			2	368.60
06/03/2025	11:21:14.629	30		368.50
			30	368.50
			30	368.50
06/03/2025	11:19:26.185	1		368.50
			1	368.50
			1	368.50
06/03/2025	11:19:17.093	25		368.60
			25	368.60
			25	368.60
06/03/2025	11:19:09.629	5		368.45
			5	368.45
			5	368.45
06/03/2025	11:18:56.145	2		368.95
			2	368.95
			2	368.95
06/03/2025	11:18:44.329	13		368.95
			13	368.95
			13	368.95
06/03/2025	11:18:27.928	16		368.95
			16	368.95
			16	368.95
06/03/2025	11:18:09.599	68		368.50
			68	368.50
			68	368.50
06/03/2025	11:17:52.005	13		368.55
			13	368.55
			13	368.55
06/03/2025	11:17:35.170	3		368.55
			3	368.55
			3	368.55
06/03/2025	11:16:38.081	150		368.55
			150	368.55
			150	368.55
06/03/2025	11:16:28.773	1		368.40
			1	368.40
			1	368.40
06/03/2025	11:16:22.110	2		368.40
			2	368.40
			2	368.40
06/03/2025	11:16:10.620	5		368.55
			5	368.55
			5	368.55
06/03/2025	11:14:37.518	30		368.10
			26	368.10
			30	368.10
			4	368.10
06/03/2025	11:13:47.515	2		368.55
			2	368.55
			2	368.55
06/03/2025	11:13:34.145	150		368.55
			150	368.55
			150	368.55
06/03/2025	11:13:30.792	16		368.80
			16	368.80
			16	368.80
06/03/2025	11:13:02.430	25		368.80
			25	368.80
			25	368.80
06/03/2025	11:12:24.541	25		368.25
			25	368.25
			25	368.25
06/03/2025	11:12:09.868	37		368.25
			37	368.25
			37	368.25
06/03/2025	11:11:36.954	5		368.25
			5	368.25
			5	368.25
06/03/2025	11:11:28.421	8		368.60
			8	368.60
			8	368.60
06/03/2025	11:11:23.810	1		368.25
			1	368.25
			1	368.25
06/03/2025	11:11:07.145	2		368.60
			2	368.60
			2	368.60
06/03/2025	11:11:03.147	7		368.25
			7	368.25
			7	368.25
06/03/2025	11:10:30.545	20		368.60
			20	368.60
			20	368.60
06/03/2025	11:10:14.816	7		368.20
			7	368.20
			7	368.20
06/03/2025	11:10:11.975	10		368.20
			10	368.20
			10	368.20
06/03/2025	11:09:38.093	300		368.45
			300	368.45
			300	368.45
06/03/2025	11:09:34.133	150		368.25
			150	368.25
			70	368.25
			80	368.25
06/03/2025	11:09:30.730	150		368.30
			150	368.30
			150	368.30
06/03/2025	11:09:28.973	30		368.30
			30	368.30
			30	368.30
06/03/2025	11:09:26.263	20		368.30
			20	368.30
			20	368.30
06/03/2025	11:09:17.745	1		368.25
			1	368.25
			1	368.25
06/03/2025	11:09:08.437	15		367.95
			15	367.95
			15	367.95
06/03/2025	11:08:59.952	30		367.95
			30	367.95
			30	367.95
06/03/2025	11:08:49.164	5		368.25
			5	368.25
			5	368.25
06/03/2025	11:08:34.362	5		367.95
			5	367.95
			5	367.95
06/03/2025	11:07:58.756	40		367.75
			40	367.75
			40	367.75
06/03/2025	11:07:16.756	20		368.00
			20	368.00
			20	368.00
06/03/2025	11:07:06.638	50		368.05
			50	368.05
			50	368.05
06/03/2025	11:05:55.826	3		368.00
			3	368.00
			3	368.00
06/03/2025	11:05:50.157	10		368.25
			10	368.25
			10	368.25
06/03/2025	11:05:32.287	7		368.00
			7	368.00
			7	368.00
06/03/2025	11:04:55.423	2		367.95
			2	367.95
			2	367.95
06/03/2025	11:04:54.853	54		367.95
			54	367.95
			54	367.95
06/03/2025	11:04:51.156	10		367.95
			10	367.95
			10	367.95
06/03/2025	11:02:59.252	1		368.05
			1	368.05
			1	368.05
06/03/2025	11:02:50.372	20		367.70
			20	367.70
			15	367.70
			5	367.70
06/03/2025	11:02:41.714	15		367.70
			15	367.70
			15	367.70
06/03/2025	11:02:27.729	10		368.25
			10	368.25
			10	368.25
06/03/2025	11:02:05.020	40		367.70
			40	367.70
			40	367.70
06/03/2025	11:01:56.078	9		368.20
			9	368.20
			9	368.20
06/03/2025	11:01:52.553	13		367.70
			13	367.70
			13	367.70
06/03/2025	11:01:45.800	10		367.70
			10	367.70
			10	367.70
06/03/2025	11:01:41.842	24		368.20
			24	368.20
			24	368.20
06/03/2025	11:01:35.953	12		367.70
			12	367.70
			12	367.70
06/03/2025	11:00:24.596	40		367.95
			40	367.95
			40	367.95
06/03/2025	11:00:24.390	30		367.95
			30	367.95
			30	367.95
06/03/2025	11:00:23.742	2		368.45
			2	368.45
			2	368.45
06/03/2025	11:00:22.464	2		367.95
			2	367.95
			2	367.95
06/03/2025	10:59:32.036	7		368.40
			7	368.40
			7	368.40
06/03/2025	10:57:55.162	1		367.95
			1	367.95
			1	367.95
06/03/2025	10:56:21.983	50		368.25
			50	368.25
			50	368.25
06/03/2025	10:56:12.856	6		367.75
			6	367.75
			6	367.75
06/03/2025	10:55:49.845	4		367.90
			4	367.90
			4	367.90
06/03/2025	10:55:28.903	69		368.10
			69	368.10
			69	368.10
06/03/2025	10:55:02.959	100		367.80
			100	367.80
			100	367.80
06/03/2025	10:54:29.772	15		367.55
			15	367.55
			15	367.55
06/03/2025	10:53:09.347	5		367.90
			5	367.90
			1	367.90
			4	367.90
06/03/2025	10:51:30.259	10		367.85
			10	367.85
			10	367.85
06/03/2025	10:50:51.718	10		368.25
			10	368.25
			10	368.25
06/03/2025	10:50:48.895	40		367.80
			40	367.80
			40	367.80
06/03/2025	10:50:35.643	3		368.35
			3	368.35
			3	368.35
06/03/2025	10:50:35.147	2		368.35
			2	368.35
			2	368.35
06/03/2025	10:50:32.639	4		367.85
			4	367.85
			4	367.85
06/03/2025	10:49:56.750	10		367.95
			10	367.95
			10	367.95
06/03/2025	10:49:43.527	1		368.35
			1	368.35
			1	368.35
06/03/2025	10:49:11.182	24		367.95
			24	367.95
			10	367.95
			14	367.95
06/03/2025	10:49:07.089	4		367.95
			4	367.95
			4	367.95
06/03/2025	10:48:49.678	9		367.95
			9	367.95
			9	367.95
06/03/2025	10:48:29.870	5		368.00
			5	368.00
			5	368.00
06/03/2025	10:47:34.364	5		368.55
			5	368.55
			5	368.55
06/03/2025	10:47:04.240	10		368.10
			10	368.10
			10	368.10
06/03/2025	10:47:02.125	3		368.70
			3	368.70
			3	368.70
06/03/2025	10:46:45.606	1		368.85
			1	368.85
			1	368.85
06/03/2025	10:46:15.724	5		368.65
			5	368.65
			5	368.65
06/03/2025	10:46:13.298	12		368.65
			12	368.65
			12	368.65
06/03/2025	10:46:00.724	27		369.00
			27	369.00
			27	369.00
06/03/2025	10:45:59.718	5		368.65
			5	368.65
			5	368.65
06/03/2025	10:45:42.519	100		368.65
			100	368.65
			100	368.65
06/03/2025	10:45:08.711	25		368.65
			25	368.65
			25	368.65
06/03/2025	10:44:46.206	25		368.65
			25	368.65
			25	368.65
06/03/2025	10:44:06.285	10		369.15
			10	369.15
			10	369.15
06/03/2025	10:43:16.708	1		369.15
			1	369.15
			1	369.15
06/03/2025	10:42:49.776	60		368.65
			57	368.65
			3	368.65
			60	368.65
06/03/2025	10:42:29.453	28		369.15
			28	369.15
			28	369.15
06/03/2025	10:42:22.449	14		368.80
			14	368.80
			14	368.80
06/03/2025	10:41:35.853	10		368.80
			10	368.80
			10	368.80

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

Eutelsat Communications Bid: 5.465 / Ask: 5.505
Volume: 5 070 777
-33.39%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 13:14:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice