Tradegate Exchange

Microsoft Corp.

3235

2484

363.05

Date	Time	Volume	Order Volume	Price
07/03/2025	21:59:51.741	3		363.05
			3	363.05
			3	363.05
07/03/2025	21:59:47.364	2		363.15
			2	363.15
			2	363.15
07/03/2025	21:59:02.270	1		363.40
			1	363.40
			1	363.40
07/03/2025	21:58:41.523	3		363.25
			3	363.25
			3	363.25
07/03/2025	21:58:22.597	5		363.25
			5	363.25
			5	363.25
07/03/2025	21:58:02.807	2		363.15
			2	363.15
			2	363.15
07/03/2025	21:57:22.415	10		363.20
			10	363.20
			10	363.20
07/03/2025	21:57:16.130	6		363.00
			6	363.00
			6	363.00
07/03/2025	21:56:50.256	5		363.15
			5	363.15
			5	363.15
07/03/2025	21:55:41.466	20		363.40
			20	363.40
			20	363.40
07/03/2025	21:55:29.089	2		363.50
			2	363.50
			2	363.50
07/03/2025	21:55:00.475	400		362.65
			400	362.65
			400	362.65
07/03/2025	21:54:53.591	17		362.30
			2	362.30
			4	362.30
			17	362.30
			6	362.30
			5	362.30
07/03/2025	21:54:40.734	400		361.70
			400	361.70
			400	361.70
07/03/2025	21:53:23.538	1		361.15
			1	361.15
			1	361.15
07/03/2025	21:53:19.975	3		361.05
			3	361.05
			3	361.05
07/03/2025	21:53:11.949	3		361.00
			3	361.00
			3	361.00
07/03/2025	21:53:05.498	2		361.25
			2	361.25
			2	361.25
07/03/2025	21:52:07.190	3		361.30
			3	361.30
			3	361.30
07/03/2025	21:51:24.867	1		361.60
			1	361.60
			1	361.60
07/03/2025	21:50:57.994	10		361.55
			10	361.55
			10	361.55
07/03/2025	21:50:43.423	20		361.15
			20	361.15
			20	361.15
07/03/2025	21:50:32.746	191		361.10
			191	361.10
			191	361.10
07/03/2025	21:48:58.542	3		361.55
			3	361.55
			3	361.55
07/03/2025	21:48:53.411	1		361.80
			1	361.80
			1	361.80
07/03/2025	21:48:26.410	4		361.70
			4	361.70
			4	361.70
07/03/2025	21:47:52.570	2		361.35
			2	361.35
			2	361.35
07/03/2025	21:47:48.417	55		361.30
			55	361.30
			55	361.30
07/03/2025	21:46:19.560	5		361.35
			5	361.35
			5	361.35
07/03/2025	21:46:16.434	8		361.65
			8	361.65
			8	361.65
07/03/2025	21:44:10.879	40		361.20
			40	361.20
			40	361.20
07/03/2025	21:44:01.303	3		361.00
			3	361.00
			3	361.00
07/03/2025	21:42:06.462	3		360.20
			3	360.20
			2	360.20
			1	360.20
07/03/2025	21:41:19.438	17		359.95
			17	359.95
			17	359.95
07/03/2025	21:41:17.119	110		359.95
			30	359.95
			15	359.95
			95	359.95
			55	359.95
			25	359.95
07/03/2025	21:41:16.999	2		359.90
			1	359.90
			1	359.90
			2	359.90
07/03/2025	21:40:51.368	10		360.30
			10	360.30
			10	360.30
07/03/2025	21:39:12.443	1		360.25
			1	360.25
			1	360.25
07/03/2025	21:38:50.462	2		360.70
			2	360.70
			2	360.70
07/03/2025	21:37:43.941	8		361.10
			8	361.10
			8	361.10
07/03/2025	21:37:36.748	2		361.40
			2	361.40
			2	361.40
07/03/2025	21:36:22.807	3		362.00
			3	362.00
			3	362.00
07/03/2025	21:32:46.786	56		361.50
			56	361.50
			56	361.50
07/03/2025	21:31:11.608	2		362.00
			2	362.00
			2	362.00
07/03/2025	21:29:36.265	1		362.05
			1	362.05
			1	362.05
07/03/2025	21:29:16.994	4		361.90
			4	361.90
			4	361.90
07/03/2025	21:25:52.098	82		361.75
			82	361.75
			82	361.75
07/03/2025	21:25:22.055	3		361.80
			3	361.80
			3	361.80
07/03/2025	21:25:17.641	5		361.65
			5	361.65
			5	361.65
07/03/2025	21:24:52.857	70		361.40
			70	361.40
			70	361.40
07/03/2025	21:22:25.363	1		361.90
			1	361.90
			1	361.90
07/03/2025	21:22:03.636	9		362.00
			9	362.00
			9	362.00
07/03/2025	21:21:23.191	2		362.15
			2	362.15
			2	362.15
07/03/2025	21:20:59.629	3		362.05
			3	362.05
			3	362.05
07/03/2025	21:20:57.141	2		362.00
			2	362.00
			2	362.00
07/03/2025	21:19:07.873	1		362.35
			1	362.35
			1	362.35
07/03/2025	21:16:00.893	37		361.65
			37	361.65
			37	361.65
07/03/2025	21:15:35.495	8		362.00
			8	362.00
			8	362.00
07/03/2025	21:13:34.348	34		362.40
			34	362.40
			20	362.40
			14	362.40
07/03/2025	21:13:02.865	15		362.95
			15	362.95
			15	362.95
07/03/2025	21:11:47.915	10		363.10
			10	363.10
			10	363.10
07/03/2025	21:10:22.330	7		362.55
			7	362.55
			7	362.55
07/03/2025	21:10:08.792	1		362.85
			1	362.85
			1	362.85
07/03/2025	21:09:34.745	2		362.85
			2	362.85
			2	362.85
07/03/2025	21:09:07.379	120		362.55
			120	362.55
			120	362.55
07/03/2025	21:08:37.010	40		362.55
			40	362.55
			40	362.55
07/03/2025	21:05:46.698	16		362.25
			16	362.25
			16	362.25
07/03/2025	21:04:21.069	50		361.90
			50	361.90
			50	361.90
07/03/2025	21:03:23.697	23		362.10
			23	362.10
			23	362.10
07/03/2025	21:02:57.692	20		362.10
			20	362.10
			20	362.10
07/03/2025	21:02:39.921	75		362.15
			75	362.15
			75	362.15
07/03/2025	21:02:28.868	6		362.15
			6	362.15
			6	362.15
07/03/2025	21:01:59.201	10		362.45
			10	362.45
			10	362.45
07/03/2025	21:01:41.832	5		362.55
			5	362.55
			5	362.55
07/03/2025	21:01:13.613	10		362.30
			10	362.30
			10	362.30
07/03/2025	21:00:18.577	40		362.15
			40	362.15
			40	362.15
07/03/2025	20:59:35.418	17		362.70
			17	362.70
			17	362.70
07/03/2025	20:59:06.593	13		362.65
			13	362.65
			13	362.65
07/03/2025	20:59:04.072	3		362.80
			3	362.80
			3	362.80
07/03/2025	20:58:43.500	3		362.80
			3	362.80
			3	362.80
07/03/2025	20:58:28.277	20		362.45
			20	362.45
			20	362.45
07/03/2025	20:57:28.026	1		362.50
			1	362.50
			1	362.50
07/03/2025	20:55:39.741	5		362.80
			5	362.80
			5	362.80
07/03/2025	20:55:22.807	50		362.40
			50	362.40
			50	362.40
07/03/2025	20:54:31.014	3		362.40
			3	362.40
			3	362.40
07/03/2025	20:52:54.940	1		362.40
			1	362.40
			1	362.40
07/03/2025	20:52:49.482	3		362.40
			3	362.40
			3	362.40
07/03/2025	20:52:04.794	1		362.30
			1	362.30
			1	362.30
07/03/2025	20:51:55.146	2		362.45
			2	362.45
			2	362.45
07/03/2025	20:51:44.723	16		362.45
			16	362.45
			16	362.45
07/03/2025	20:51:19.664	30		362.55
			30	362.55
			30	362.55
07/03/2025	20:51:04.442	8		362.55
			8	362.55
			8	362.55
07/03/2025	20:50:45.029	3		362.25
			3	362.25
			3	362.25
07/03/2025	20:50:42.340	3		362.20
			3	362.20
			3	362.20
07/03/2025	20:50:06.599	1		362.50
			1	362.50
			1	362.50
07/03/2025	20:49:09.811	13		362.35
			13	362.35
			13	362.35
07/03/2025	20:48:49.496	33		362.30
			33	362.30
			33	362.30
07/03/2025	20:48:47.846	7		362.65
			7	362.65
			7	362.65
07/03/2025	20:48:39.308	55		362.25
			55	362.25
			55	362.25
07/03/2025	20:46:49.720	10		362.20
			10	362.20
			10	362.20
07/03/2025	20:45:39.552	18		362.30
			18	362.30
			18	362.30
07/03/2025	20:45:18.503	14		362.35
			14	362.35
			14	362.35
07/03/2025	20:45:17.252	6		362.45
			6	362.45
			6	362.45
07/03/2025	20:45:03.246	15		362.40
			10	362.40
			5	362.40
			15	362.40
07/03/2025	20:44:24.901	10		363.05
			10	363.05
			10	363.05
07/03/2025	20:43:55.280	10		363.15
			10	363.15
			10	363.15
07/03/2025	20:43:29.828	1		363.25
			1	363.25
			1	363.25
07/03/2025	20:41:40.955	8		363.45
			8	363.45
			8	363.45
07/03/2025	20:41:33.674	1		363.80
			1	363.80
			1	363.80
07/03/2025	20:40:06.216	15		363.65
			15	363.65
			15	363.65
07/03/2025	20:39:22.489	3		363.75
			3	363.75
			3	363.75
07/03/2025	20:39:14.652	4		363.80
			4	363.80
			4	363.80
07/03/2025	20:39:04.561	10		363.80
			10	363.80
			10	363.80
07/03/2025	20:38:44.215	10		363.70
			10	363.70
			10	363.70
07/03/2025	20:37:20.256	6		363.00
			6	363.00
			6	363.00
07/03/2025	20:37:01.815	12		362.90
			12	362.90
			12	362.90
07/03/2025	20:35:48.629	10		363.25
			10	363.25
			10	363.25
07/03/2025	20:35:44.295	10		363.25
			10	363.25
			10	363.25
07/03/2025	20:35:24.501	15		363.40
			15	363.40
			15	363.40
07/03/2025	20:34:52.407	11		362.95
			3	362.95
			8	362.95
			11	362.95
07/03/2025	20:33:10.864	10		363.40
			10	363.40
			10	363.40
07/03/2025	20:33:00.032	9		363.50
			9	363.50
			9	363.50
07/03/2025	20:32:50.446	10		363.25
			10	363.25
			10	363.25
07/03/2025	20:30:22.802	2		363.30
			2	363.30
			2	363.30
07/03/2025	20:28:33.685	7		362.75
			7	362.75
			7	362.75
07/03/2025	20:28:15.156	5		363.00
			5	363.00
			5	363.00
07/03/2025	20:27:22.010	3		362.95
			3	362.95
			3	362.95
07/03/2025	20:27:08.115	5		362.65
			5	362.65
			5	362.65
07/03/2025	20:26:23.232	5		363.00
			5	363.00
			5	363.00
07/03/2025	20:25:43.213	3		363.45
			3	363.45
			3	363.45
07/03/2025	20:25:19.314	15		363.30
			15	363.30
			15	363.30
07/03/2025	20:25:11.558	5		363.55
			5	363.55
			5	363.55
07/03/2025	20:25:06.863	2		363.65
			2	363.65
			2	363.65
07/03/2025	20:22:10.600	2		363.20
			2	363.20
			2	363.20
07/03/2025	20:21:17.288	12		362.85
			12	362.85
			12	362.85
07/03/2025	20:21:17.137	10		363.10
			10	363.10
			10	363.10
07/03/2025	20:21:16.815	10		363.10
			10	363.10
			10	363.10
07/03/2025	20:20:55.658	5		363.10
			5	363.10
			5	363.10
07/03/2025	20:20:20.154	1		363.05
			1	363.05
			1	363.05
07/03/2025	20:20:11.123	1		362.95
			1	362.95
			1	362.95
07/03/2025	20:18:45.934	10		362.35
			10	362.35
			10	362.35
07/03/2025	20:18:44.766	3		362.35
			3	362.35
			3	362.35
07/03/2025	20:18:29.757	20		362.55
			20	362.55
			20	362.55
07/03/2025	20:18:28.063	1		362.55
			1	362.55
			1	362.55
07/03/2025	20:18:23.831	4		362.30
			4	362.30
			4	362.30
07/03/2025	20:17:40.450	15		362.65
			15	362.65
			15	362.65
07/03/2025	20:17:36.549	36		362.60
			36	362.60
			36	362.60
07/03/2025	20:16:51.187	3		362.60
			3	362.60
			3	362.60
07/03/2025	20:15:59.391	20		362.15
			20	362.15
			20	362.15
07/03/2025	20:15:56.090	9		362.10
			9	362.10
			9	362.10
07/03/2025	20:14:03.835	16		362.00
			16	362.00
			16	362.00
07/03/2025	20:13:57.220	2		362.25
			2	362.25
			2	362.25
07/03/2025	20:13:46.028	1		362.35
			1	362.35
			1	362.35
07/03/2025	20:13:04.692	2		362.10
			2	362.10
			2	362.10
07/03/2025	20:12:46.681	1		362.15
			1	362.15
			1	362.15
07/03/2025	20:11:52.789	50		361.75
			50	361.75
			50	361.75
07/03/2025	20:11:49.734	10		362.10
			10	362.10
			10	362.10
07/03/2025	20:11:29.470	1		362.05
			1	362.05
			1	362.05
07/03/2025	20:09:53.456	3		361.40
			3	361.40
			3	361.40
07/03/2025	20:09:51.156	40		361.15
			3	361.15
			37	361.15
			40	361.15
07/03/2025	20:08:32.232	1		361.60
			1	361.60
			1	361.60
07/03/2025	20:07:23.763	3		361.55
			3	361.55
			3	361.55
07/03/2025	20:06:25.073	25		361.85
			25	361.85
			25	361.85
07/03/2025	20:05:59.516	1		362.05
			1	362.05
			1	362.05
07/03/2025	20:04:55.626	5		362.25
			5	362.25
			5	362.25
07/03/2025	20:04:38.071	3		362.30
			3	362.30
			3	362.30
07/03/2025	20:04:30.204	25		362.00
			25	362.00
			25	362.00
07/03/2025	20:03:59.276	1		361.85
			1	361.85
			1	361.85
07/03/2025	20:03:21.644	3		361.75
			3	361.75
			3	361.75
07/03/2025	20:03:06.582	29		361.75
			29	361.75
			29	361.75
07/03/2025	20:02:51.991	3		362.05
			3	362.05
			3	362.05
07/03/2025	20:02:19.291	15		361.85
			15	361.85
			15	361.85
07/03/2025	20:01:09.629	1		361.30
			1	361.30
			1	361.30
07/03/2025	20:00:48.483	4		361.55
			4	361.55
			4	361.55
07/03/2025	20:00:26.609	4		361.40
			4	361.40
			4	361.40
07/03/2025	20:00:20.972	1		361.40
			1	361.40
			1	361.40
07/03/2025	20:00:09.199	7		361.40
			7	361.40
			7	361.40
07/03/2025	19:59:08.182	30		361.40
			30	361.40
			30	361.40
07/03/2025	19:58:42.350	6		361.40
			6	361.40
			6	361.40
07/03/2025	19:58:21.517	16		361.40
			16	361.40
			16	361.40
07/03/2025	19:57:07.145	1		361.05
			1	361.05
			1	361.05
07/03/2025	19:55:55.183	3		361.30
			3	361.30
			3	361.30
07/03/2025	19:55:23.485	55		361.40
			55	361.40
			55	361.40
07/03/2025	19:55:14.704	3		361.10
			3	361.10
			3	361.10
07/03/2025	19:55:05.552	6		361.10
			6	361.10
			6	361.10
07/03/2025	19:55:05.291	3		361.40
			3	361.40
			3	361.40
07/03/2025	19:55:00.003	1		361.40
			1	361.40
			1	361.40
07/03/2025	19:54:42.494	4		361.30
			4	361.30
			4	361.30
07/03/2025	19:52:08.931	140		360.80
			140	360.80
			140	360.80
07/03/2025	19:51:57.723	1		360.95
			1	360.95
			1	360.95
07/03/2025	19:51:55.932	130		360.65
			130	360.65
			130	360.65
07/03/2025	19:51:17.075	3		360.75
			3	360.75
			3	360.75
07/03/2025	19:48:45.753	2		360.80
			2	360.80
			2	360.80
07/03/2025	19:48:00.235	30		360.95
			30	360.95
			30	360.95
07/03/2025	19:47:18.539	5		360.90
			5	360.90
			5	360.90
07/03/2025	19:47:09.153	20		360.65
			20	360.65
			20	360.65
07/03/2025	19:46:49.862	3		360.85
			3	360.85
			3	360.85
07/03/2025	19:46:46.531	5		360.85
			5	360.85
			5	360.85
07/03/2025	19:46:16.222	10		360.90
			10	360.90
			10	360.90
07/03/2025	19:45:48.212	1		361.00
			1	361.00
			1	361.00
07/03/2025	19:45:21.250	10		361.00
			10	361.00
			10	361.00
07/03/2025	19:45:09.138	10		361.00
			10	361.00
			10	361.00
07/03/2025	19:44:33.121	3		360.95
			3	360.95
			3	360.95
07/03/2025	19:43:48.073	8		361.00
			5	361.00
			8	361.00
			3	361.00
07/03/2025	19:42:36.851	1		361.30
			1	361.30
			1	361.30
07/03/2025	19:42:35.077	1		361.25
			1	361.25
			1	361.25
07/03/2025	19:42:28.253	3		361.35
			3	361.35
			3	361.35
07/03/2025	19:42:10.183	3		361.60
			3	361.60
			3	361.60
07/03/2025	19:42:03.830	1		361.50
			1	361.50
			1	361.50
07/03/2025	19:39:41.865	9		361.30
			9	361.30
			9	361.30
07/03/2025	19:39:02.500	7		361.40
			7	361.40
			7	361.40
07/03/2025	19:38:57.846	73		361.00
			63	361.00
			73	361.00
			10	361.00
07/03/2025	19:38:12.655	7		361.10
			7	361.10
			7	361.10
07/03/2025	19:37:57.796	5		360.95
			5	360.95
			5	360.95
07/03/2025	19:37:45.327	20		360.80
			20	360.80
			20	360.80
07/03/2025	19:36:19.692	1		360.55
			1	360.55
			1	360.55
07/03/2025	19:36:08.176	6		360.45
			6	360.45
			6	360.45
07/03/2025	19:35:29.996	20		360.30
			20	360.30
			20	360.30
07/03/2025	19:35:15.078	3		360.45
			3	360.45
			3	360.45
07/03/2025	19:35:07.700	1		360.45
			1	360.45
			1	360.45
07/03/2025	19:34:45.000	5		360.60
			5	360.60
			5	360.60
07/03/2025	19:34:14.120	58		360.35
			58	360.35
			58	360.35
07/03/2025	19:33:07.061	5		360.75
			5	360.75
			5	360.75
07/03/2025	19:33:05.317	20		360.75
			20	360.75
			20	360.75
07/03/2025	19:32:24.722	24		360.20
			24	360.20
			24	360.20
07/03/2025	19:31:53.013	6		360.20
			6	360.20
			6	360.20
07/03/2025	19:30:53.038	6		360.10
			6	360.10
			6	360.10
07/03/2025	19:30:44.634	30		360.10
			30	360.10
			30	360.10
07/03/2025	19:30:04.399	5		360.25
			5	360.25
			5	360.25
07/03/2025	19:29:08.953	5		360.40
			5	360.40
			5	360.40
07/03/2025	19:28:58.687	84		360.30
			84	360.30
			84	360.30
07/03/2025	19:28:05.806	5		360.35
			5	360.35
			5	360.35
07/03/2025	19:27:20.810	2		360.35
			2	360.35
			2	360.35
07/03/2025	19:27:00.437	2		360.25
			2	360.25
			2	360.25
07/03/2025	19:26:48.621	2		360.25
			2	360.25
			2	360.25
07/03/2025	19:26:32.584	20		359.75
			20	359.75
			5	359.75
			15	359.75
07/03/2025	19:25:51.372	4		360.25
			4	360.25
			4	360.25
07/03/2025	19:25:31.070	15		360.40
			15	360.40
			15	360.40
07/03/2025	19:24:43.554	25		359.85
			10	359.85
			15	359.85
			25	359.85
07/03/2025	19:23:38.363	1		360.45
			1	360.45
			1	360.45
07/03/2025	19:23:20.211	3		360.45
			3	360.45
			3	360.45
07/03/2025	19:22:51.380	3		360.00
			3	360.00
			3	360.00
07/03/2025	19:22:49.610	11		360.35
			11	360.35
			11	360.35
07/03/2025	19:22:00.100	10		360.30
			10	360.30
			10	360.30
07/03/2025	19:21:46.384	10		360.60
			10	360.60
			10	360.60
07/03/2025	19:21:45.498	1		360.30
			1	360.30
			1	360.30
07/03/2025	19:20:48.035	1		360.65
			1	360.65
			1	360.65
07/03/2025	19:20:03.852	4		360.50
			4	360.50
			4	360.50
07/03/2025	19:19:40.514	80		360.10
			80	360.10
			80	360.10
07/03/2025	19:18:56.774	1		360.40
			1	360.40
			1	360.40
07/03/2025	19:17:39.424	6		359.80
			6	359.80
			6	359.80
07/03/2025	19:17:25.692	5		360.10
			5	360.10
			5	360.10
07/03/2025	19:16:57.200	30		360.40
			30	360.40
			30	360.40
07/03/2025	19:16:29.920	7		360.05
			7	360.05
			7	360.05
07/03/2025	19:16:22.745	41		360.35
			41	360.35
			41	360.35
07/03/2025	19:16:18.171	204		360.05
			204	360.05
			204	360.05
07/03/2025	19:15:54.763	1		360.55
			1	360.55
			1	360.55
07/03/2025	19:15:45.520	30		360.50
			30	360.50
			30	360.50
07/03/2025	19:15:42.414	2		360.35
			2	360.35
			2	360.35
07/03/2025	19:14:47.523	14		360.30
			14	360.30
			14	360.30
07/03/2025	19:14:35.744	14		360.00
			14	360.00
			14	360.00
07/03/2025	19:13:29.248	2		359.85
			2	359.85
			2	359.85
07/03/2025	19:13:13.620	5		360.10
			5	360.10
			5	360.10
07/03/2025	19:12:59.812	10		360.20
			10	360.20
			10	360.20
07/03/2025	19:12:21.694	1		359.90
			1	359.90
			1	359.90
07/03/2025	19:12:21.040	20		359.60
			20	359.60
			20	359.60
07/03/2025	19:12:16.215	30		359.95
			30	359.95
			30	359.95
07/03/2025	19:12:01.145	1		359.75
			1	359.75
			1	359.75
07/03/2025	19:10:06.932	5		360.00
			5	360.00
			5	360.00
07/03/2025	19:09:52.105	3		360.40
			3	360.40
			3	360.40
07/03/2025	19:09:31.115	4		360.20
			4	360.20
			4	360.20
07/03/2025	19:09:11.361	10		360.80
			10	360.80
			10	360.80
07/03/2025	19:08:49.327	6		360.70
			6	360.70
			6	360.70
07/03/2025	19:07:49.240	100		360.50
			100	360.50
			96	360.50
			4	360.50
07/03/2025	19:07:18.320	10		360.50
			10	360.50
			10	360.50
07/03/2025	19:07:16.147	3		360.85
			3	360.85
			3	360.85
07/03/2025	19:07:01.670	3		360.90
			3	360.90
			3	360.90
07/03/2025	19:06:54.723	1		360.90
			1	360.90
			1	360.90
07/03/2025	19:06:49.143	1		360.85
			1	360.85
			1	360.85
07/03/2025	19:06:42.218	6		360.50
			6	360.50
			6	360.50
07/03/2025	19:06:26.977	50		360.75
			20	360.75
			50	360.75
			30	360.75
07/03/2025	19:06:18.686	139		360.80
			139	360.80
			139	360.80
07/03/2025	19:05:28.763	140		360.55
			140	360.55
			140	360.55
07/03/2025	19:05:02.888	10		360.05
			10	360.05
			10	360.05
07/03/2025	19:04:55.663	13		360.45
			13	360.45
			13	360.45
07/03/2025	19:04:48.172	4		360.25
			4	360.25
			4	360.25
07/03/2025	19:04:38.039	37		360.05
			37	360.05
			37	360.05
07/03/2025	19:04:18.937	3		360.00
			3	360.00
			3	360.00
07/03/2025	19:04:14.475	4		359.80
			4	359.80
			4	359.80
07/03/2025	19:03:30.770	3		359.60
			3	359.60
			3	359.60
07/03/2025	19:02:51.205	2		359.45
			2	359.45
			2	359.45
07/03/2025	19:02:34.267	10		359.35
			10	359.35
			10	359.35
07/03/2025	19:01:40.077	1		358.75
			1	358.75
			1	358.75
07/03/2025	19:01:29.461	8		358.65
			8	358.65
			8	358.65
07/03/2025	19:01:07.564	4		358.05
			4	358.05
			4	358.05
07/03/2025	19:00:55.418	15		358.45
			15	358.45
			15	358.45
07/03/2025	19:00:51.611	12		358.40
			12	358.40
			12	358.40
07/03/2025	19:00:49.523	2		358.65
			2	358.65
			2	358.65
07/03/2025	19:00:14.303	1		358.30
			1	358.30
			1	358.30
07/03/2025	19:00:08.565	2		358.10
			2	358.10
			2	358.10
07/03/2025	18:59:40.228	15		358.20
			15	358.20
			15	358.20
07/03/2025	18:59:29.769	7		358.45
			7	358.45
			7	358.45
07/03/2025	18:59:20.964	6		358.35
			6	358.35
			6	358.35
07/03/2025	18:58:32.332	100		358.55
			100	358.55
			100	358.55
07/03/2025	18:58:26.821	15		358.35
			15	358.35
			15	358.35
07/03/2025	18:58:26.732	3		358.35
			3	358.35
			3	358.35
07/03/2025	18:58:22.014	5		358.65
			5	358.65
			5	358.65
07/03/2025	18:57:23.833	20		359.20
			20	359.20
			20	359.20
07/03/2025	18:57:20.009	13		359.20
			13	359.20
			13	359.20
07/03/2025	18:57:16.310	20		359.45
			20	359.45
			20	359.45
07/03/2025	18:56:44.867	1		359.80
			1	359.80
			1	359.80
07/03/2025	18:56:36.619	14		360.00
			14	360.00
			14	360.00
07/03/2025	18:56:25.354	1		359.80
			1	359.80
			1	359.80
07/03/2025	18:56:21.857	10		360.00
			10	360.00
			10	360.00
07/03/2025	18:56:19.869	3		360.05
			3	360.05
			3	360.05
07/03/2025	18:55:58.047	35		359.65
			35	359.65
			35	359.65
07/03/2025	18:55:34.109	15		360.25
			15	360.25
			15	360.25
07/03/2025	18:54:51.976	156		360.00
			100	360.00
			56	360.00
			156	360.00
07/03/2025	18:54:42.180	10		360.15
			10	360.15
			9	360.15
			1	360.15
07/03/2025	18:54:34.210	2		359.95
			2	359.95
			2	359.95
07/03/2025	18:54:27.369	8		359.95
			8	359.95
			8	359.95
07/03/2025	18:54:11.867	8		359.75
			8	359.75
			8	359.75
07/03/2025	18:53:44.878	1		359.95
			1	359.95
			1	359.95
07/03/2025	18:53:29.471	1		359.75
			1	359.75
			1	359.75
07/03/2025	18:53:20.193	50		359.50
			50	359.50
			50	359.50
07/03/2025	18:52:37.868	10		359.90
			10	359.90
			10	359.90
07/03/2025	18:52:10.989	3		359.45
			3	359.45
			3	359.45

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: 1 108.00
Ask: 1 112.00
Volume: 235 992
-6.95%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice