Tradegate Exchange

Microsoft Corp.

1509

1275

405.05

Date	Time	Volume	Order Volume	Price
31/01/2025	11:58:13.458	2		405.05
			2	405.05
			2	405.05
31/01/2025	11:58:06.548	50		405.00
			50	405.00
			50	405.00
31/01/2025	11:58:02.455	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:57:11.672	30		404.80
			30	404.80
			30	404.80
31/01/2025	11:55:45.003	8		404.70
			8	404.70
			8	404.70
31/01/2025	11:55:43.887	5		404.70
			5	404.70
			5	404.70
31/01/2025	11:55:42.205	6		404.60
			6	404.60
			6	404.60
31/01/2025	11:55:03.660	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:55:01.575	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:54:54.643	9		404.80
			9	404.80
			9	404.80
31/01/2025	11:54:53.750	90		404.80
			90	404.80
			90	404.80
31/01/2025	11:54:34.068	25		404.85
			25	404.85
			15	404.85
			10	404.85
31/01/2025	11:54:24.996	250		404.75
			250	404.75
			250	404.75
31/01/2025	11:54:23.890	80		404.75
			80	404.75
			80	404.75
31/01/2025	11:53:14.059	10		404.85
			10	404.85
			10	404.85
31/01/2025	11:52:34.850	2		404.85
			2	404.85
			2	404.85
31/01/2025	11:52:30.700	40		404.70
			40	404.70
			28	404.70
			12	404.70
31/01/2025	11:52:08.912	8		404.85
			8	404.85
			8	404.85
31/01/2025	11:51:23.810	25		404.85
			25	404.85
			25	404.85
31/01/2025	11:51:09.277	7		404.90
			7	404.90
			7	404.90
31/01/2025	11:51:05.338	5		404.70
			5	404.70
			5	404.70
31/01/2025	11:50:33.152	1		404.85
			1	404.85
			1	404.85
31/01/2025	11:50:08.012	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:50:00.917	19		404.85
			19	404.85
			19	404.85
31/01/2025	11:50:00.745	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:49:53.354	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:49:16.777	12		404.80
			12	404.80
			12	404.80
31/01/2025	11:48:38.508	20		404.85
			20	404.85
			20	404.85
31/01/2025	11:48:33.303	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:47:55.052	1		404.80
			1	404.80
			1	404.80
31/01/2025	11:47:50.463	13		404.80
			13	404.80
			13	404.80
31/01/2025	11:47:38.686	4		404.80
			4	404.80
			4	404.80
31/01/2025	11:47:26.397	100		404.75
			100	404.75
			100	404.75
31/01/2025	11:46:37.747	6		404.80
			6	404.80
			6	404.80
31/01/2025	11:45:27.288	10		404.75
			10	404.75
			10	404.75
31/01/2025	11:45:12.529	24		404.80
			24	404.80
			24	404.80
31/01/2025	11:45:11.260	7		404.80
			7	404.80
			7	404.80
31/01/2025	11:45:08.573	5		404.80
			5	404.80
			5	404.80
31/01/2025	11:44:50.370	10		404.75
			10	404.75
			10	404.75
31/01/2025	11:44:47.339	12		404.75
			12	404.75
			12	404.75
31/01/2025	11:44:39.696	3		404.80
			3	404.80
			3	404.80
31/01/2025	11:44:18.921	2		404.75
			2	404.75
			2	404.75
31/01/2025	11:44:03.658	20		404.70
			20	404.70
			20	404.70
31/01/2025	11:43:51.311	2		404.75
			2	404.75
			2	404.75
31/01/2025	11:43:50.378	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:43:39.877	1		404.75
			1	404.75
			1	404.75
31/01/2025	11:43:26.626	3		404.75
			3	404.75
			3	404.75
31/01/2025	11:43:14.546	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:43:06.940	1		404.70
			1	404.70
			1	404.70
31/01/2025	11:42:48.516	2		404.80
			2	404.80
			2	404.80
31/01/2025	11:42:31.364	4		404.80
			4	404.80
			4	404.80
31/01/2025	11:42:28.872	1		404.85
			1	404.85
			1	404.85
31/01/2025	11:42:06.381	4		404.85
			4	404.85
			4	404.85
31/01/2025	11:41:54.898	17		404.70
			17	404.70
			17	404.70
31/01/2025	11:41:46.312	15		404.80
			15	404.80
			15	404.80
31/01/2025	11:41:42.181	5		404.80
			5	404.80
			5	404.80
31/01/2025	11:41:33.176	21		404.80
			21	404.80
			21	404.80
31/01/2025	11:41:32.850	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:41:05.295	40		404.65
			40	404.65
			40	404.65
31/01/2025	11:40:33.134	49		404.80
			49	404.80
			49	404.80
31/01/2025	11:39:53.244	80		404.75
			80	404.75
			80	404.75
31/01/2025	11:39:51.520	4		404.70
			4	404.70
			4	404.70
31/01/2025	11:39:30.217	20		404.70
			20	404.70
			20	404.70
31/01/2025	11:39:18.747	1		404.70
			1	404.70
			1	404.70
31/01/2025	11:38:31.442	12		404.65
			12	404.65
			12	404.65
31/01/2025	11:38:29.544	12		404.65
			12	404.65
			12	404.65
31/01/2025	11:38:14.160	25		404.70
			25	404.70
			25	404.70
31/01/2025	11:37:47.941	12		404.50
			12	404.50
			12	404.50
31/01/2025	11:37:46.876	100		404.50
			100	404.50
			100	404.50
31/01/2025	11:37:46.647	50		404.45
			50	404.45
			50	404.45
31/01/2025	11:37:30.002	250		404.50
			250	404.50
			250	404.50
31/01/2025	11:37:29.931	250		404.50
			250	404.50
			250	404.50
31/01/2025	11:37:23.429	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:37:19.081	14		404.55
			14	404.55
			14	404.55
31/01/2025	11:37:16.265	10		404.55
			10	404.55
			10	404.55
31/01/2025	11:37:06.003	15		404.40
			15	404.40
			15	404.40
31/01/2025	11:36:31.519	10		404.30
			10	404.30
			10	404.30
31/01/2025	11:36:19.953	2		404.40
			2	404.40
			2	404.40
31/01/2025	11:36:15.260	3		404.45
			3	404.45
			3	404.45
31/01/2025	11:35:56.515	2		404.40
			2	404.40
			2	404.40
31/01/2025	11:35:40.108	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:35:12.925	1		404.10
			1	404.10
			1	404.10
31/01/2025	11:35:10.313	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:35:02.957	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:34:46.838	100		404.25
			100	404.25
			100	404.25
31/01/2025	11:34:40.390	3		404.20
			3	404.20
			3	404.20
31/01/2025	11:34:27.202	1		404.25
			1	404.25
			1	404.25
31/01/2025	11:34:09.021	250		404.20
			250	404.20
			250	404.20
31/01/2025	11:33:55.765	3		404.20
			3	404.20
			3	404.20
31/01/2025	11:33:46.309	3		404.30
			3	404.30
			3	404.30
31/01/2025	11:33:43.094	1		404.30
			1	404.30
			1	404.30
31/01/2025	11:33:39.247	25		404.30
			25	404.30
			25	404.30
31/01/2025	11:33:39.009	15		404.30
			15	404.30
			15	404.30
31/01/2025	11:33:29.469	3		404.35
			3	404.35
			3	404.35
31/01/2025	11:33:23.371	15		404.40
			15	404.40
			15	404.40
31/01/2025	11:33:14.067	55		404.35
			55	404.35
			55	404.35
31/01/2025	11:32:51.702	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:32:22.950	5		404.55
			5	404.55
			5	404.55
31/01/2025	11:32:12.354	7		404.30
			7	404.30
			7	404.30
31/01/2025	11:32:10.923	71		404.50
			71	404.50
			71	404.50
31/01/2025	11:31:58.292	25		404.45
			25	404.45
			25	404.45
31/01/2025	11:30:16.427	30		404.30
			30	404.30
			30	404.30
31/01/2025	11:29:25.071	98		404.60
			98	404.60
			98	404.60
31/01/2025	11:29:07.122	4		404.50
			4	404.50
			4	404.50
31/01/2025	11:28:37.641	5		404.60
			5	404.60
			5	404.60
31/01/2025	11:27:22.484	26		404.50
			26	404.50
			26	404.50
31/01/2025	11:27:15.764	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:27:13.980	2		404.55
			2	404.55
			2	404.55
31/01/2025	11:26:59.430	4		404.45
			4	404.45
			4	404.45
31/01/2025	11:26:28.224	3		404.40
			3	404.40
			3	404.40
31/01/2025	11:26:26.455	5		404.40
			5	404.40
			5	404.40
31/01/2025	11:26:19.325	10		404.45
			10	404.45
			10	404.45
31/01/2025	11:26:17.228	15		404.30
			15	404.30
			15	404.30
31/01/2025	11:26:16.134	2		404.45
			2	404.45
			2	404.45
31/01/2025	11:26:03.366	10		404.45
			10	404.45
			10	404.45
31/01/2025	11:25:58.749	10		404.45
			10	404.45
			10	404.45
31/01/2025	11:25:22.178	4		404.45
			4	404.45
			4	404.45
31/01/2025	11:25:05.918	1		404.45
			1	404.45
			1	404.45
31/01/2025	11:24:55.820	12		404.40
			12	404.40
			12	404.40
31/01/2025	11:24:36.134	1		404.45
			1	404.45
			1	404.45
31/01/2025	11:24:26.550	15		404.45
			15	404.45
			15	404.45
31/01/2025	11:24:24.600	50		404.45
			50	404.45
			50	404.45
31/01/2025	11:24:07.985	15		404.50
			15	404.50
			15	404.50
31/01/2025	11:23:51.497	5		404.30
			5	404.30
			5	404.30
31/01/2025	11:23:50.503	2		404.55
			2	404.55
			2	404.55
31/01/2025	11:23:34.667	24		404.55
			24	404.55
			24	404.55
31/01/2025	11:22:55.469	12		404.45
			12	404.45
			12	404.45
31/01/2025	11:22:54.770	2		404.25
			2	404.25
			2	404.25
31/01/2025	11:22:39.167	3		404.20
			3	404.20
			3	404.20
31/01/2025	11:21:56.963	25		404.55
			25	404.55
			25	404.55
31/01/2025	11:21:56.273	25		404.55
			25	404.55
			25	404.55
31/01/2025	11:21:49.054	2		404.30
			2	404.30
			2	404.30
31/01/2025	11:21:39.263	30		404.25
			30	404.25
			30	404.25
31/01/2025	11:21:38.955	20		404.55
			20	404.55
			20	404.55
31/01/2025	11:21:09.879	10		404.55
			10	404.55
			10	404.55
31/01/2025	11:20:49.729	10		404.55
			10	404.55
			10	404.55
31/01/2025	11:20:49.681	3		404.55
			3	404.55
			3	404.55
31/01/2025	11:20:46.605	2		404.55
			2	404.55
			2	404.55
31/01/2025	11:20:37.556	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:19:34.514	3		404.50
			3	404.50
			3	404.50
31/01/2025	11:19:26.764	4		404.50
			4	404.50
			4	404.50
31/01/2025	11:19:23.454	10		404.50
			10	404.50
			10	404.50
31/01/2025	11:19:04.766	48		404.20
			8	404.20
			48	404.20
			40	404.20
31/01/2025	11:18:42.087	140		404.30
			140	404.30
			140	404.30
31/01/2025	11:18:42.028	19		404.30
			9	404.30
			19	404.30
			5	404.30
			5	404.30
31/01/2025	11:18:35.039	16		404.45
			16	404.45
			16	404.45
31/01/2025	11:18:33.831	10		404.45
			10	404.45
			10	404.45
31/01/2025	11:18:33.510	4		404.45
			4	404.45
			4	404.45
31/01/2025	11:18:16.730	8		404.50
			8	404.50
			8	404.50
31/01/2025	11:17:41.291	2		404.60
			2	404.60
			2	404.60
31/01/2025	11:17:40.313	3		404.50
			3	404.50
			3	404.50
31/01/2025	11:17:28.721	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:16:58.201	7		404.50
			7	404.50
			5	404.50
			2	404.50
31/01/2025	11:16:33.263	4		404.70
			4	404.70
			4	404.70
31/01/2025	11:16:30.256	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:16:21.548	8		404.80
			8	404.80
			8	404.80
31/01/2025	11:16:03.415	40		404.75
			40	404.75
			40	404.75
31/01/2025	11:15:27.674	5		404.65
			5	404.65
			5	404.65
31/01/2025	11:15:26.328	8		404.70
			8	404.70
			8	404.70
31/01/2025	11:15:14.948	10		404.70
			10	404.70
			10	404.70
31/01/2025	11:15:14.145	20		404.80
			20	404.80
			20	404.80
31/01/2025	11:15:03.872	250		404.85
			250	404.85
			250	404.85
31/01/2025	11:14:28.846	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:13:54.468	3		404.75
			3	404.75
			3	404.75
31/01/2025	11:13:10.028	15		404.75
			15	404.75
			15	404.75
31/01/2025	11:12:55.845	25		404.55
			25	404.55
			25	404.55
31/01/2025	11:12:53.963	2		404.70
			2	404.70
			2	404.70
31/01/2025	11:12:46.658	3		404.75
			3	404.75
			3	404.75
31/01/2025	11:12:38.553	3		404.75
			3	404.75
			3	404.75
31/01/2025	11:12:23.252	11		404.65
			11	404.65
			11	404.65
31/01/2025	11:12:16.413	4		404.75
			4	404.75
			4	404.75
31/01/2025	11:12:11.482	25		404.85
			25	404.85
			25	404.85
31/01/2025	11:11:03.304	30		404.65
			30	404.65
			30	404.65
31/01/2025	11:10:51.403	1		404.60
			1	404.60
			1	404.60
31/01/2025	11:09:48.550	2		404.65
			2	404.65
			2	404.65
31/01/2025	11:09:20.313	60		404.60
			60	404.60
			1	404.60
			10	404.60
			49	404.60
31/01/2025	11:08:34.211	207		404.60
			207	404.60
			207	404.60
31/01/2025	11:08:24.332	2		404.60
			2	404.60
			2	404.60
31/01/2025	11:08:22.945	5		404.50
			5	404.50
			5	404.50
31/01/2025	11:08:21.028	36		404.35
			1	404.35
			35	404.35
			36	404.35
31/01/2025	11:08:16.018	15		404.65
			15	404.65
			15	404.65
31/01/2025	11:08:08.092	12		404.65
			12	404.65
			12	404.65
31/01/2025	11:07:59.449	1		404.60
			1	404.60
			1	404.60
31/01/2025	11:07:40.436	4		404.60
			4	404.60
			4	404.60
31/01/2025	11:07:39.409	5		404.60
			5	404.60
			5	404.60
31/01/2025	11:07:27.798	99		404.60
			99	404.60
			99	404.60
31/01/2025	11:07:13.819	7		404.65
			7	404.65
			7	404.65
31/01/2025	11:06:56.863	25		404.60
			25	404.60
			25	404.60
31/01/2025	11:06:42.704	247		404.65
			247	404.65
			247	404.65
31/01/2025	11:06:29.746	15		404.65
			15	404.65
			15	404.65
31/01/2025	11:06:22.913	20		404.65
			20	404.65
			20	404.65
31/01/2025	11:06:01.751	2		404.60
			2	404.60
			2	404.60
31/01/2025	11:05:58.454	30		404.55
			30	404.55
			30	404.55
31/01/2025	11:05:47.320	3		404.65
			3	404.65
			3	404.65
31/01/2025	11:05:33.285	10		404.70
			10	404.70
			10	404.70
31/01/2025	11:05:26.948	13		404.70
			13	404.70
			13	404.70
31/01/2025	11:05:11.583	50		404.65
			50	404.65
			50	404.65
31/01/2025	11:04:55.824	1		404.60
			1	404.60
			1	404.60
31/01/2025	11:04:50.605	10		404.60
			10	404.60
			10	404.60
31/01/2025	11:04:35.512	10		404.60
			10	404.60
			10	404.60
31/01/2025	11:03:59.417	45		404.50
			45	404.50
			45	404.50
31/01/2025	11:03:19.974	2		404.70
			2	404.70
			2	404.70
31/01/2025	11:03:16.571	20		404.65
			20	404.65
			20	404.65
31/01/2025	11:03:11.158	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:03:04.492	8		404.65
			8	404.65
			8	404.65
31/01/2025	11:02:31.853	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:02:12.727	32		404.60
			32	404.60
			32	404.60
31/01/2025	11:02:11.239	3		404.60
			3	404.60
			3	404.60
31/01/2025	11:02:11.011	3		404.60
			3	404.60
			3	404.60
31/01/2025	11:02:09.357	5		404.60
			5	404.60
			5	404.60
31/01/2025	11:02:09.059	5		404.70
			5	404.70
			5	404.70
31/01/2025	11:01:49.260	25		404.80
			25	404.80
			25	404.80
31/01/2025	11:01:47.170	2		404.80
			2	404.80
			2	404.80
31/01/2025	11:01:26.152	21		404.70
			21	404.70
			21	404.70
31/01/2025	11:00:44.432	100		404.70
			100	404.70
			100	404.70
31/01/2025	11:00:07.468	20		404.60
			20	404.60
			20	404.60
31/01/2025	11:00:06.182	20		404.60
			20	404.60
			20	404.60
31/01/2025	10:59:43.423	40		404.50
			40	404.50
			40	404.50
31/01/2025	10:59:43.310	48		404.50
			3	404.50
			40	404.50
			48	404.50
			5	404.50
31/01/2025	10:59:30.388	100		404.55
			100	404.55
			100	404.55
31/01/2025	10:59:21.922	22		404.65
			22	404.65
			22	404.65
31/01/2025	10:58:47.103	1		404.60
			1	404.60
			1	404.60
31/01/2025	10:58:13.257	3		404.65
			3	404.65
			3	404.65
31/01/2025	10:58:08.536	2		404.65
			2	404.65
			2	404.65
31/01/2025	10:58:04.507	1		404.65
			1	404.65
			1	404.65
31/01/2025	10:57:42.580	3		404.70
			3	404.70
			3	404.70
31/01/2025	10:57:28.220	2		404.55
			2	404.55
			2	404.55
31/01/2025	10:57:10.190	1		404.60
			1	404.60
			1	404.60
31/01/2025	10:57:06.151	2		404.55
			2	404.55
			2	404.55
31/01/2025	10:56:54.866	1		404.60
			1	404.60
			1	404.60
31/01/2025	10:56:39.741	2		404.60
			2	404.60
			2	404.60
31/01/2025	10:56:31.583	3		404.60
			3	404.60
			3	404.60
31/01/2025	10:56:22.986	25		404.55
			25	404.55
			25	404.55
31/01/2025	10:56:17.521	3		404.55
			3	404.55
			3	404.55
31/01/2025	10:56:10.030	3		404.55
			3	404.55
			3	404.55
31/01/2025	10:56:03.167	1		404.55
			1	404.55
			1	404.55
31/01/2025	10:56:02.099	13		404.55
			13	404.55
			13	404.55
31/01/2025	10:55:10.919	480		404.75
			480	404.75
			480	404.75
31/01/2025	10:55:08.354	500		404.75
			500	404.75
			500	404.75
31/01/2025	10:55:04.102	1		404.75
			1	404.75
			1	404.75
31/01/2025	10:54:40.576	3		404.60
			3	404.60
			3	404.60
31/01/2025	10:54:38.455	4		404.75
			4	404.75
			4	404.75
31/01/2025	10:54:28.807	100		404.65
			100	404.65
			100	404.65
31/01/2025	10:54:25.580	12		404.75
			12	404.75
			12	404.75
31/01/2025	10:53:36.373	20		404.60
			20	404.60
			20	404.60
31/01/2025	10:53:32.306	7		404.60
			7	404.60
			7	404.60
31/01/2025	10:53:28.548	10		404.60
			10	404.60
			10	404.60
31/01/2025	10:52:40.356	5		404.75
			5	404.75
			5	404.75
31/01/2025	10:52:38.605	50		404.70
			50	404.70
			50	404.70
31/01/2025	10:52:33.575	10		404.70
			10	404.70
			10	404.70
31/01/2025	10:52:33.433	3		404.70
			3	404.70
			3	404.70
31/01/2025	10:52:24.942	25		404.75
			25	404.75
			25	404.75
31/01/2025	10:52:16.122	32		404.75
			32	404.75
			32	404.75
31/01/2025	10:52:14.853	4		404.75
			4	404.75
			4	404.75
31/01/2025	10:51:53.206	2		404.80
			2	404.80
			2	404.80
31/01/2025	10:51:46.882	5		404.85
			5	404.85
			5	404.85
31/01/2025	10:51:21.876	2		404.80
			2	404.80
			2	404.80
31/01/2025	10:51:21.390	25		404.90
			25	404.90
			25	404.90
31/01/2025	10:51:18.188	10		404.90
			10	404.90
			10	404.90
31/01/2025	10:51:12.897	3		404.80
			3	404.80
			3	404.80
31/01/2025	10:51:10.627	50		404.80
			50	404.80
			50	404.80
31/01/2025	10:50:59.818	5		404.80
			5	404.80
			5	404.80
31/01/2025	10:50:55.999	8		404.80
			8	404.80
			8	404.80
31/01/2025	10:50:20.281	5		404.75
			5	404.75
			5	404.75
31/01/2025	10:50:09.213	3		404.85
			3	404.85
			3	404.85
31/01/2025	10:49:38.724	10		404.90
			10	404.90
			10	404.90
31/01/2025	10:49:26.494	3		404.90
			3	404.90
			3	404.90
31/01/2025	10:49:20.102	12		404.90
			12	404.90
			12	404.90
31/01/2025	10:49:15.684	6		404.90
			6	404.90
			6	404.90
31/01/2025	10:49:08.576	25		404.85
			25	404.85
			25	404.85
31/01/2025	10:48:43.575	1		404.90
			1	404.90
			1	404.90
31/01/2025	10:48:35.496	1		404.90
			1	404.90
			1	404.90
31/01/2025	10:48:30.926	6		404.90
			6	404.90
			6	404.90
31/01/2025	10:48:17.349	7		404.90
			7	404.90
			7	404.90
31/01/2025	10:47:38.137	2		404.90
			2	404.90
			2	404.90
31/01/2025	10:47:35.151	20		404.90
			20	404.90
			20	404.90
31/01/2025	10:47:13.871	12		404.80
			12	404.80
			12	404.80
31/01/2025	10:46:45.816	12		404.75
			12	404.75
			12	404.75
31/01/2025	10:46:25.657	5		404.85
			5	404.85
			5	404.85
31/01/2025	10:46:12.366	20		404.90
			20	404.90
			20	404.90
31/01/2025	10:46:08.637	5		404.90
			5	404.90
			5	404.90
31/01/2025	10:45:56.239	15		404.85
			15	404.85
			15	404.85
31/01/2025	10:45:54.323	3		404.85
			3	404.85
			3	404.85
31/01/2025	10:45:37.669	4		404.95
			4	404.95
			4	404.95
31/01/2025	10:45:33.309	1		404.85
			1	404.85
			1	404.85
31/01/2025	10:45:19.641	10		404.80
			10	404.80
			10	404.80
31/01/2025	10:45:04.562	3		404.85
			3	404.85
			3	404.85
31/01/2025	10:45:00.701	15		404.85
			15	404.85
			15	404.85
31/01/2025	10:44:57.039	8		404.85
			8	404.85
			8	404.85
31/01/2025	10:44:51.684	260		404.85
			260	404.85
			260	404.85
31/01/2025	10:44:51.066	9		404.85
			9	404.85
			9	404.85
31/01/2025	10:44:44.735	50		404.85
			50	404.85
			50	404.85
31/01/2025	10:44:41.395	25		404.85
			25	404.85
			25	404.85
31/01/2025	10:44:17.741	15		404.80
			15	404.80
			15	404.80
31/01/2025	10:44:11.357	100		404.85
			100	404.85
			100	404.85
31/01/2025	10:44:07.463	15		404.90
			15	404.90
			15	404.90
31/01/2025	10:44:01.609	15		404.85
			15	404.85
			15	404.85
31/01/2025	10:43:32.981	100		404.70
			100	404.70
			100	404.70
31/01/2025	10:43:23.583	150		404.75
			150	404.75
			150	404.75
31/01/2025	10:42:53.450	10		404.80
			10	404.80
			10	404.80
31/01/2025	10:42:19.781	20		404.65
			20	404.65
			20	404.65
31/01/2025	10:42:12.743	6		404.80
			6	404.80
			6	404.80
31/01/2025	10:42:11.136	3		404.80
			3	404.80
			3	404.80
31/01/2025	10:42:05.381	3		404.75
			3	404.75
			3	404.75
31/01/2025	10:41:43.909	2		404.70
			2	404.70
			2	404.70
31/01/2025	10:41:13.813	125		404.55
			125	404.55
			125	404.55
31/01/2025	10:40:54.559	1		404.80
			1	404.80
			1	404.80
31/01/2025	10:40:53.132	46		404.85
			46	404.85
			46	404.85
31/01/2025	10:40:39.393	250		404.75
			250	404.75
			250	404.75
31/01/2025	10:40:36.460	10		404.90
			10	404.90
			10	404.90
31/01/2025	10:40:02.169	3		404.90
			3	404.90
			3	404.90
31/01/2025	10:39:28.188	12		404.95
			12	404.95
			12	404.95
31/01/2025	10:39:24.456	27		404.90
			27	404.90
			27	404.90
31/01/2025	10:39:15.047	15		404.95
			15	404.95
			15	404.95
31/01/2025	10:39:10.939	1		404.95
			1	404.95
			1	404.95
31/01/2025	10:39:03.918	20		404.90
			20	404.90
			20	404.90
31/01/2025	10:39:03.720	1		404.90
			1	404.90
			1	404.90
31/01/2025	10:39:03.065	1		404.75
			1	404.75
			1	404.75
31/01/2025	10:38:40.593	25		404.85
			25	404.85
			25	404.85
31/01/2025	10:38:30.258	200		404.95
			200	404.95
			200	404.95
31/01/2025	10:38:18.744	1		404.95
			1	404.95
			1	404.95
31/01/2025	10:38:04.043	44		405.00
			44	405.00
			44	405.00
31/01/2025	10:37:40.066	25		405.00
			25	405.00
			25	405.00
31/01/2025	10:37:33.871	3		405.00
			3	405.00
			3	405.00
31/01/2025	10:37:20.237	58		405.00
			58	405.00
			58	405.00
31/01/2025	10:37:01.660	1		405.05
			1	405.05
			1	405.05
31/01/2025	10:36:43.904	35		404.90
			35	404.90
			35	404.90
31/01/2025	10:36:34.141	3		405.00
			3	405.00
			3	405.00
31/01/2025	10:36:32.128	3		405.00
			3	405.00
			3	405.00
31/01/2025	10:36:29.957	7		405.00
			7	405.00
			7	405.00

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: 118.52 / Ask: 118.54
Volume: 186 978
-1.04%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 12:00:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice