Tradegate Exchange

Microsoft Corp.

1116

851

367.30

Date	Time	Volume	Order Volume	Price
04/03/2025	11:01:31.798	60		367.30
			60	367.30
			60	367.30
04/03/2025	11:01:29.694	200		367.05
			200	367.05
			200	367.05
04/03/2025	11:01:28.069	10		367.10
			10	367.10
			10	367.10
04/03/2025	11:01:25.885	4		367.10
			4	367.10
			4	367.10
04/03/2025	11:01:07.093	3		367.50
			3	367.50
			3	367.50
04/03/2025	11:00:43.835	3		367.25
			3	367.25
			3	367.25
04/03/2025	11:00:38.231	27		367.50
			27	367.50
			27	367.50
04/03/2025	11:00:35.059	100		367.25
			100	367.25
			100	367.25
04/03/2025	11:00:10.910	1		367.50
			1	367.50
			1	367.50
04/03/2025	11:00:03.907	2		367.50
			2	367.50
			2	367.50
04/03/2025	11:00:02.896	50		367.25
			50	367.25
			50	367.25
04/03/2025	10:59:46.711	150		367.25
			150	367.25
			150	367.25
04/03/2025	10:59:29.840	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:59:00.718	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:58:58.341	20		367.30
			20	367.30
			20	367.30
04/03/2025	10:58:42.464	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:58:04.104	12		367.25
			12	367.25
			12	367.25
04/03/2025	10:57:40.557	9		367.25
			9	367.25
			9	367.25
04/03/2025	10:56:46.738	4		367.35
			4	367.35
			4	367.35
04/03/2025	10:56:18.675	2		367.15
			2	367.15
			2	367.15
04/03/2025	10:56:10.202	50		367.15
			50	367.15
			50	367.15
04/03/2025	10:56:10.088	40		367.15
			40	367.15
			40	367.15
04/03/2025	10:56:05.939	4		367.40
			4	367.40
			4	367.40
04/03/2025	10:56:01.693	38		367.40
			38	367.40
			38	367.40
04/03/2025	10:55:28.753	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:55:20.271	3		367.55
			3	367.55
			3	367.55
04/03/2025	10:54:49.410	1		367.60
			1	367.60
			1	367.60
04/03/2025	10:54:32.126	10		367.30
			10	367.30
			10	367.30
04/03/2025	10:54:20.790	2		367.30
			2	367.30
			2	367.30
04/03/2025	10:54:06.864	27		367.35
			27	367.35
			27	367.35
04/03/2025	10:53:48.421	3		367.30
			1	367.30
			3	367.30
			2	367.30
04/03/2025	10:53:34.916	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:53:08.264	4		367.60
			4	367.60
			4	367.60
04/03/2025	10:53:04.722	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:52:04.843	4		367.30
			4	367.30
			4	367.30
04/03/2025	10:52:04.047	7		367.60
			7	367.60
			7	367.60
04/03/2025	10:51:57.387	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:51:53.002	5		367.55
			5	367.55
			5	367.55
04/03/2025	10:51:26.313	5		367.30
			5	367.30
			5	367.30
04/03/2025	10:51:23.858	10		367.50
			10	367.50
			10	367.50
04/03/2025	10:51:21.596	10		367.20
			10	367.20
			10	367.20
04/03/2025	10:51:14.213	6		367.30
			6	367.30
			6	367.30
04/03/2025	10:50:57.046	45		367.35
			45	367.35
			45	367.35
04/03/2025	10:50:43.285	54		367.20
			54	367.20
			54	367.20
04/03/2025	10:50:43.129	2		367.50
			2	367.50
			2	367.50
04/03/2025	10:50:24.925	80		367.30
			80	367.30
			80	367.30
04/03/2025	10:50:20.898	6		367.35
			6	367.35
			6	367.35
04/03/2025	10:50:10.126	1		367.40
			1	367.40
			1	367.40
04/03/2025	10:50:08.692	51		367.30
			51	367.30
			51	367.30
04/03/2025	10:49:58.615	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:48:19.020	20		367.10
			20	367.10
			20	367.10
04/03/2025	10:48:18.267	1		367.25
			1	367.25
			1	367.25
04/03/2025	10:48:04.828	1		367.05
			1	367.05
			1	367.05
04/03/2025	10:47:49.223	1		367.20
			1	367.20
			1	367.20
04/03/2025	10:47:40.788	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:47:38.198	4		367.10
			4	367.10
			4	367.10
04/03/2025	10:47:36.442	3		367.25
			3	367.25
			3	367.25
04/03/2025	10:47:34.842	15		367.10
			15	367.10
			15	367.10
04/03/2025	10:47:24.108	2		367.10
			2	367.10
			2	367.10
04/03/2025	10:47:21.574	1		367.05
			1	367.05
			1	367.05
04/03/2025	10:47:16.195	14		367.20
			14	367.20
			14	367.20
04/03/2025	10:47:13.498	3		367.20
			3	367.20
			3	367.20
04/03/2025	10:47:10.126	100		367.10
			100	367.10
			100	367.10
04/03/2025	10:47:04.391	20		367.05
			20	367.05
			20	367.05
04/03/2025	10:47:00.513	1		367.20
			1	367.20
			1	367.20
04/03/2025	10:46:55.605	7		367.05
			7	367.05
			7	367.05
04/03/2025	10:46:55.472	10		367.05
			10	367.05
			10	367.05
04/03/2025	10:46:46.860	2		367.20
			2	367.20
			2	367.20
04/03/2025	10:46:41.306	2		367.25
			2	367.25
			2	367.25
04/03/2025	10:45:46.759	15		367.35
			15	367.35
			15	367.35
04/03/2025	10:45:37.696	15		367.10
			15	367.10
			15	367.10
04/03/2025	10:45:30.368	105		367.25
			105	367.25
			105	367.25
04/03/2025	10:45:12.888	4		367.35
			4	367.35
			4	367.35
04/03/2025	10:45:11.644	10		367.20
			10	367.20
			10	367.20
04/03/2025	10:44:48.412	50		367.45
			50	367.45
			50	367.45
04/03/2025	10:44:35.155	1		367.35
			1	367.35
			1	367.35
04/03/2025	10:44:09.526	3		367.35
			3	367.35
			3	367.35
04/03/2025	10:44:06.060	45		367.30
			45	367.30
			45	367.30
04/03/2025	10:43:54.188	27		367.15
			27	367.15
			27	367.15
04/03/2025	10:43:28.818	1		367.15
			1	367.15
			1	367.15
04/03/2025	10:43:26.687	60		367.30
			60	367.30
			60	367.30
04/03/2025	10:42:58.861	50		367.10
			50	367.10
			50	367.10
04/03/2025	10:42:57.640	10		367.15
			10	367.15
			10	367.15
04/03/2025	10:42:57.198	5		367.15
			5	367.15
			5	367.15
04/03/2025	10:42:51.473	1		367.45
			1	367.45
			1	367.45
04/03/2025	10:42:50.346	4		367.10
			4	367.10
			4	367.10
04/03/2025	10:42:26.266	26		367.30
			2	367.30
			24	367.30
			26	367.30
04/03/2025	10:42:17.648	26		367.10
			6	367.10
			26	367.10
			20	367.10
04/03/2025	10:42:17.580	10		367.10
			10	367.10
			10	367.10
04/03/2025	10:42:06.820	25		367.30
			25	367.30
			25	367.30
04/03/2025	10:42:06.712	9		367.30
			9	367.30
			9	367.30
04/03/2025	10:41:53.350	30		367.50
			30	367.50
			30	367.50
04/03/2025	10:41:44.407	9		367.50
			9	367.50
			9	367.50
04/03/2025	10:41:43.865	24		367.50
			24	367.50
			24	367.50
04/03/2025	10:40:16.691	136		367.60
			136	367.60
			126	367.60
			10	367.60
04/03/2025	10:39:39.153	25		367.70
			25	367.70
			25	367.70
04/03/2025	10:39:34.478	13		367.65
			13	367.65
			13	367.65
04/03/2025	10:39:27.057	5		367.65
			5	367.65
			5	367.65
04/03/2025	10:39:26.443	5		367.60
			3	367.60
			2	367.60
			5	367.60
04/03/2025	10:39:10.762	3		367.60
			3	367.60
			3	367.60
04/03/2025	10:39:10.544	4		367.60
			4	367.60
			4	367.60
04/03/2025	10:38:46.763	95		367.60
			95	367.60
			95	367.60
04/03/2025	10:38:45.157	6		367.55
			6	367.55
			6	367.55
04/03/2025	10:38:25.371	12		367.45
			12	367.45
			12	367.45
04/03/2025	10:38:10.783	40		367.45
			23	367.45
			2	367.45
			15	367.45
			40	367.45
04/03/2025	10:37:18.343	30		367.55
			30	367.55
			30	367.55
04/03/2025	10:36:48.734	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:36:37.268	1		367.70
			1	367.70
			1	367.70
04/03/2025	10:36:09.893	9		367.55
			9	367.55
			9	367.55
04/03/2025	10:36:02.724	47		367.55
			47	367.55
			47	367.55
04/03/2025	10:36:00.482	45		367.55
			45	367.55
			45	367.55
04/03/2025	10:35:58.713	22		367.70
			22	367.70
			22	367.70
04/03/2025	10:35:26.736	20		367.50
			20	367.50
			20	367.50
04/03/2025	10:35:20.811	1		367.70
			1	367.70
			1	367.70
04/03/2025	10:35:16.691	5		367.70
			5	367.70
			5	367.70
04/03/2025	10:35:08.789	22		367.50
			22	367.50
			22	367.50
04/03/2025	10:35:04.948	3		367.70
			3	367.70
			3	367.70
04/03/2025	10:35:02.421	7		367.50
			7	367.50
			7	367.50
04/03/2025	10:35:01.552	2		367.70
			2	367.70
			2	367.70
04/03/2025	10:34:46.302	2		367.55
			2	367.55
			2	367.55
04/03/2025	10:33:49.962	10		367.85
			10	367.85
			10	367.85
04/03/2025	10:33:35.880	10		367.75
			10	367.75
			10	367.75
04/03/2025	10:33:11.787	1		367.85
			1	367.85
			1	367.85
04/03/2025	10:33:07.274	100		367.70
			100	367.70
			100	367.70
04/03/2025	10:33:03.723	50		367.60
			50	367.60
			50	367.60
04/03/2025	10:32:57.956	32		367.60
			32	367.60
			32	367.60
04/03/2025	10:32:38.011	30		367.65
			30	367.65
			30	367.65
04/03/2025	10:32:35.061	35		367.65
			35	367.65
			35	367.65
04/03/2025	10:32:33.213	6		367.65
			6	367.65
			6	367.65
04/03/2025	10:32:25.437	10		367.65
			10	367.65
			10	367.65
04/03/2025	10:32:06.539	100		367.55
			100	367.55
			100	367.55
04/03/2025	10:32:00.736	20		367.55
			15	367.55
			5	367.55
			20	367.55
04/03/2025	10:31:52.550	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:31:40.862	28		367.85
			28	367.85
			28	367.85
04/03/2025	10:31:40.616	3		367.85
			3	367.85
			3	367.85
04/03/2025	10:31:32.501	6		367.55
			6	367.55
			6	367.55
04/03/2025	10:31:16.570	10		367.55
			10	367.55
			10	367.55
04/03/2025	10:30:23.744	27		367.75
			27	367.75
			27	367.75
04/03/2025	10:30:17.002	277		367.75
			277	367.75
			277	367.75
04/03/2025	10:29:49.163	40		367.75
			40	367.75
			40	367.75
04/03/2025	10:29:43.676	15		367.75
			15	367.75
			15	367.75
04/03/2025	10:29:43.575	45		367.75
			2	367.75
			3	367.75
			45	367.75
			40	367.75
04/03/2025	10:29:40.822	135		367.90
			135	367.90
			135	367.90
04/03/2025	10:29:17.228	3		367.95
			3	367.95
			3	367.95
04/03/2025	10:29:12.400	80		367.95
			80	367.95
			80	367.95
04/03/2025	10:28:37.731	15		368.10
			15	368.10
			15	368.10
04/03/2025	10:28:24.690	8		368.10
			8	368.10
			8	368.10
04/03/2025	10:28:12.959	3		367.95
			3	367.95
			3	367.95
04/03/2025	10:28:11.934	2		368.10
			2	368.10
			2	368.10
04/03/2025	10:28:07.975	40		367.95
			1	367.95
			5	367.95
			40	367.95
			34	367.95
04/03/2025	10:27:21.692	5		368.15
			5	368.15
			5	368.15
04/03/2025	10:27:14.953	5		368.20
			5	368.20
			5	368.20
04/03/2025	10:27:05.929	10		368.20
			10	368.20
			10	368.20
04/03/2025	10:26:58.055	3		368.15
			3	368.15
			3	368.15
04/03/2025	10:26:46.618	160		368.00
			160	368.00
			160	368.00
04/03/2025	10:26:45.602	2		368.00
			2	368.00
			2	368.00
04/03/2025	10:26:38.096	55		368.00
			55	368.00
			55	368.00
04/03/2025	10:26:22.474	3		368.20
			3	368.20
			3	368.20
04/03/2025	10:26:15.574	6		367.95
			6	367.95
			6	367.95
04/03/2025	10:26:06.836	20		368.20
			10	368.20
			2	368.20
			8	368.20
			20	368.20
04/03/2025	10:26:00.422	6		367.95
			6	367.95
			6	367.95
04/03/2025	10:25:54.301	5		367.95
			5	367.95
			5	367.95
04/03/2025	10:25:45.346	3		368.20
			3	368.20
			3	368.20
04/03/2025	10:25:42.446	5		368.20
			5	368.20
			5	368.20
04/03/2025	10:25:13.485	26		368.05
			26	368.05
			26	368.05
04/03/2025	10:25:09.494	10		367.95
			10	367.95
			10	367.95
04/03/2025	10:24:42.546	12		368.00
			12	368.00
			12	368.00
04/03/2025	10:24:39.679	12		368.00
			12	368.00
			12	368.00
04/03/2025	10:24:38.767	10		368.15
			10	368.15
			10	368.15
04/03/2025	10:24:29.019	1		368.20
			1	368.20
			1	368.20
04/03/2025	10:24:09.667	1		368.20
			1	368.20
			1	368.20
04/03/2025	10:23:52.507	240		368.00
			240	368.00
			240	368.00
04/03/2025	10:23:38.493	14		368.10
			14	368.10
			14	368.10
04/03/2025	10:23:21.138	6		368.20
			6	368.20
			6	368.20
04/03/2025	10:23:13.957	3		368.05
			3	368.05
			3	368.05
04/03/2025	10:22:54.733	1		368.20
			1	368.20
			1	368.20
04/03/2025	10:22:17.973	5		368.10
			5	368.10
			5	368.10
04/03/2025	10:21:47.482	6		368.05
			6	368.05
			6	368.05
04/03/2025	10:21:28.502	5		368.05
			5	368.05
			4	368.05
			1	368.05
04/03/2025	10:21:18.942	4		368.05
			4	368.05
			4	368.05
04/03/2025	10:21:12.862	10		368.20
			10	368.20
			10	368.20
04/03/2025	10:21:11.176	8		368.00
			8	368.00
			8	368.00
04/03/2025	10:20:51.541	45		367.95
			45	367.95
			45	367.95
04/03/2025	10:20:44.304	11		367.95
			11	367.95
			11	367.95
04/03/2025	10:20:35.942	10		367.95
			10	367.95
			10	367.95
04/03/2025	10:20:10.499	300		368.05
			300	368.05
			300	368.05
04/03/2025	10:19:15.482	1		367.90
			1	367.90
			1	367.90
04/03/2025	10:18:55.347	25		367.90
			25	367.90
			25	367.90
04/03/2025	10:18:08.974	10		367.85
			10	367.85
			10	367.85
04/03/2025	10:17:53.425	50		367.95
			50	367.95
			50	367.95
04/03/2025	10:17:37.788	4		367.95
			4	367.95
			4	367.95
04/03/2025	10:17:34.944	1		367.95
			1	367.95
			1	367.95
04/03/2025	10:17:16.521	1		368.10
			1	368.10
			1	368.10
04/03/2025	10:17:12.368	100		367.90
			100	367.90
			100	367.90
04/03/2025	10:17:11.256	6		367.90
			6	367.90
			6	367.90
04/03/2025	10:17:03.936	60		367.90
			60	367.90
			60	367.90
04/03/2025	10:16:44.858	300		367.90
			18	367.90
			15	367.90
			25	367.90
			3	367.90
			5	367.90
			2	367.90
			8	367.90
			25	367.90
			13	367.90
			14	367.90
			1	367.90
			24	367.90
			20	367.90
			60	367.90
			5	367.90
			100	367.90
			10	367.90
			7	367.90
			141	367.90
			25	367.90
			30	367.90
			12	367.90
			30	367.90
			7	367.90
04/03/2025	10:16:44.806	6		368.00
			1	368.00
			2	368.00
			3	368.00
			6	368.00
04/03/2025	10:16:42.022	10		368.05
			10	368.05
			10	368.05
04/03/2025	10:16:07.174	15		368.05
			15	368.05
			15	368.05
04/03/2025	10:16:00.689	1		368.05
			1	368.05
			1	368.05
04/03/2025	10:15:45.469	18		368.05
			18	368.05
			18	368.05
04/03/2025	10:15:45.326	15		368.05
			15	368.05
			11	368.05
			4	368.05
04/03/2025	10:15:45.248	133		368.20
			13	368.20
			120	368.20
			133	368.20
04/03/2025	10:14:51.469	20		368.25
			20	368.25
			20	368.25
04/03/2025	10:14:50.714	30		368.25
			30	368.25
			30	368.25
04/03/2025	10:14:50.637	50		368.25
			50	368.25
			50	368.25
04/03/2025	10:14:48.428	100		368.50
			100	368.50
			100	368.50
04/03/2025	10:14:47.908	6		368.45
			6	368.45
			6	368.45
04/03/2025	10:14:47.804	21		368.50
			19	368.50
			21	368.50
			2	368.50
04/03/2025	10:14:43.928	300		368.50
			50	368.50
			300	368.50
			250	368.50
04/03/2025	10:14:20.579	2		368.55
			2	368.55
			2	368.55
04/03/2025	10:13:32.103	15		368.70
			15	368.70
			15	368.70
04/03/2025	10:13:24.764	100		368.55
			100	368.55
			100	368.55
04/03/2025	10:13:17.878	11		368.55
			11	368.55
			11	368.55
04/03/2025	10:13:12.939	15		368.55
			15	368.55
			15	368.55
04/03/2025	10:12:36.441	5		368.55
			5	368.55
			5	368.55
04/03/2025	10:12:34.713	1		368.55
			1	368.55
			1	368.55
04/03/2025	10:12:27.327	180		368.65
			180	368.65
			180	368.65
04/03/2025	10:12:25.049	1		368.85
			1	368.85
			1	368.85
04/03/2025	10:11:44.952	10		368.55
			10	368.55
			10	368.55
04/03/2025	10:11:39.230	155		368.55
			155	368.55
			155	368.55
04/03/2025	10:11:37.064	50		368.55
			50	368.55
			50	368.55
04/03/2025	10:11:17.805	28		368.85
			7	368.85
			28	368.85
			3	368.85
			8	368.85
			10	368.85
04/03/2025	10:11:13.703	40		368.55
			40	368.55
			40	368.55
04/03/2025	10:11:12.669	2		368.85
			2	368.85
			2	368.85
04/03/2025	10:11:12.068	8		368.55
			8	368.55
			8	368.55
04/03/2025	10:10:59.316	10		368.55
			10	368.55
			10	368.55
04/03/2025	10:10:49.084	50		368.85
			50	368.85
			15	368.85
			10	368.85
			15	368.85
			10	368.85
04/03/2025	10:10:43.650	10		368.55
			10	368.55
			10	368.55
04/03/2025	10:10:35.884	5		368.75
			5	368.75
			5	368.75
04/03/2025	10:10:29.871	20		368.55
			20	368.55
			20	368.55
04/03/2025	10:10:24.812	49		368.55
			49	368.55
			49	368.55
04/03/2025	10:10:18.783	50		368.55
			50	368.55
			50	368.55
04/03/2025	10:09:54.574	229		368.55
			229	368.55
			229	368.55
04/03/2025	10:09:54.522	271		368.55
			271	368.55
			271	368.55
04/03/2025	10:09:51.734	5		368.75
			5	368.75
			5	368.75
04/03/2025	10:09:31.851	3		368.55
			3	368.55
			3	368.55
04/03/2025	10:09:21.554	10		368.55
			10	368.55
			10	368.55
04/03/2025	10:09:16.007	20		368.55
			20	368.55
			20	368.55
04/03/2025	10:09:07.548	1		368.75
			1	368.75
			1	368.75
04/03/2025	10:09:00.228	3		368.55
			3	368.55
			3	368.55
04/03/2025	10:08:56.259	150		368.55
			150	368.55
			150	368.55
04/03/2025	10:08:52.941	26		368.55
			26	368.55
			26	368.55
04/03/2025	10:08:52.197	20		368.55
			20	368.55
			20	368.55
04/03/2025	10:08:30.527	1		368.85
			1	368.85
			1	368.85
04/03/2025	10:08:23.931	150		368.60
			150	368.60
			150	368.60
04/03/2025	10:08:07.171	3		368.90
			3	368.90
			3	368.90
04/03/2025	10:08:05.480	3		368.90
			3	368.90
			3	368.90
04/03/2025	10:07:48.546	40		368.70
			40	368.70
			40	368.70
04/03/2025	10:07:43.420	3		368.75
			3	368.75
			3	368.75
04/03/2025	10:07:28.401	2		368.60
			2	368.60
			2	368.60
04/03/2025	10:07:23.581	1		368.85
			1	368.85
			1	368.85
04/03/2025	10:07:04.593	2		368.55
			2	368.55
			2	368.55
04/03/2025	10:06:53.897	10		368.55
			10	368.55
			10	368.55
04/03/2025	10:06:23.741	5		368.85
			5	368.85
			5	368.85
04/03/2025	10:06:22.466	2		368.55
			2	368.55
			2	368.55
04/03/2025	10:06:13.888	21		368.55
			21	368.55
			21	368.55
04/03/2025	10:06:03.753	200		368.55
			200	368.55
			200	368.55
04/03/2025	10:05:47.164	2		368.55
			2	368.55
			2	368.55
04/03/2025	10:05:23.892	49		368.55
			10	368.55
			10	368.55
			49	368.55
			29	368.55
04/03/2025	10:05:00.698	271		368.55
			271	368.55
			271	368.55
04/03/2025	10:04:52.719	128		368.60
			8	368.60
			128	368.60
			120	368.60
04/03/2025	10:04:51.117	3		368.65
			3	368.65
			3	368.65
04/03/2025	10:04:47.437	90		368.65
			10	368.65
			90	368.65
			80	368.65
04/03/2025	10:04:42.974	20		368.65
			20	368.65
			20	368.65
04/03/2025	10:04:41.246	3		368.90
			3	368.90
			3	368.90
04/03/2025	10:04:39.524	3		368.65
			3	368.65
			3	368.65
04/03/2025	10:04:37.910	111		368.65
			111	368.65
			111	368.65
04/03/2025	10:04:33.002	1		368.90
			1	368.90
			1	368.90
04/03/2025	10:04:22.252	4		368.65
			4	368.65
			4	368.65
04/03/2025	10:04:15.794	8		368.65
			8	368.65
			8	368.65
04/03/2025	10:04:15.078	8		368.65
			8	368.65
			8	368.65
04/03/2025	10:04:08.078	3		368.90
			3	368.90
			3	368.90
04/03/2025	10:04:03.269	61		368.65
			61	368.65
			61	368.65
04/03/2025	10:03:24.275	300		369.00
			300	369.00
			300	369.00
04/03/2025	10:03:19.467	4		368.65
			4	368.65
			4	368.65
04/03/2025	10:03:00.477	52		368.65
			52	368.65
			52	368.65
04/03/2025	10:03:00.298	1		368.65
			1	368.65
			1	368.65
04/03/2025	10:02:59.886	9		368.65
			9	368.65
			9	368.65
04/03/2025	10:02:44.379	7		368.65
			7	368.65
			7	368.65
04/03/2025	10:02:06.329	40		368.65
			40	368.65
			40	368.65
04/03/2025	10:02:06.070	9		368.65
			9	368.65
			9	368.65
04/03/2025	10:01:52.319	3		368.70
			3	368.70
			3	368.70
04/03/2025	10:01:44.121	16		369.00
			6	369.00
			10	369.00
			14	369.00
			2	369.00
04/03/2025	10:00:46.431	300		368.95
			300	368.95
			300	368.95
04/03/2025	10:00:43.281	50		368.65
			9	368.65
			50	368.65
			41	368.65
04/03/2025	10:00:30.511	100		368.85
			100	368.85
			100	368.85
04/03/2025	10:00:25.241	100		368.90
			10	368.90
			70	368.90
			20	368.90
			100	368.90
04/03/2025	10:00:16.592	15		369.00
			15	369.00
			5	369.00
			10	369.00
04/03/2025	09:59:54.590	25		369.45
			25	369.45
			25	369.45
04/03/2025	09:59:34.472	40		369.95
			40	369.95
			40	369.95
04/03/2025	09:59:33.817	17		369.60
			17	369.60
			17	369.60
04/03/2025	09:59:13.862	55		369.60
			55	369.60
			55	369.60
04/03/2025	09:59:07.032	2		369.90
			2	369.90
			2	369.90
04/03/2025	09:58:41.732	17		369.95
			17	369.95
			11	369.95
			6	369.95
04/03/2025	09:58:39.561	50		369.60
			50	369.60
			50	369.60
04/03/2025	09:58:29.356	2		369.60
			2	369.60
			2	369.60
04/03/2025	09:58:27.585	25		369.60
			25	369.60
			25	369.60
04/03/2025	09:57:48.287	8		369.40
			8	369.40
			8	369.40
04/03/2025	09:57:23.522	15		369.40
			15	369.40
			15	369.40
04/03/2025	09:56:45.513	2		369.80
			2	369.80
			2	369.80
04/03/2025	09:56:34.100	40		369.80
			40	369.80
			40	369.80
04/03/2025	09:56:00.892	2		369.75
			2	369.75
			2	369.75
04/03/2025	09:55:50.095	1		369.75
			1	369.75
			1	369.75
04/03/2025	09:55:33.490	26		369.40
			26	369.40
			26	369.40
04/03/2025	09:55:15.774	300		369.65
			300	369.65
			300	369.65
04/03/2025	09:54:55.759	5		369.75
			5	369.75
			5	369.75
04/03/2025	09:54:31.891	34		369.40
			34	369.40
			34	369.40
04/03/2025	09:54:08.966	121		369.40
			121	369.40
			121	369.40
04/03/2025	09:53:38.729	10		369.40
			10	369.40
			10	369.40
04/03/2025	09:53:38.192	3		369.80
			3	369.80
			3	369.80
04/03/2025	09:53:15.888	50		369.40
			50	369.40
			50	369.40
04/03/2025	09:53:12.720	5		369.70
			5	369.70
			5	369.70

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

HENSOLDT AG

Bid: 73.40 / Ask: 73.45
Volume: 912 488
+2.30%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 11:01:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice