Tradegate Exchange

Microsoft Corp.

5252

4132

399.05

Date	Time	Volume	Order Volume	Price
30/01/2025	18:16:52.973	2		399.05
			2	399.05
			2	399.05
30/01/2025	18:16:52.855	2		399.05
			2	399.05
			2	399.05
30/01/2025	18:16:50.142	6		399.15
			6	399.15
			6	399.15
30/01/2025	18:16:38.258	3		399.15
			3	399.15
			3	399.15
30/01/2025	18:16:37.340	10		399.20
			10	399.20
			10	399.20
30/01/2025	18:16:21.208	4		399.30
			4	399.30
			4	399.30
30/01/2025	18:16:16.876	5		399.30
			5	399.30
			5	399.30
30/01/2025	18:16:15.429	5		399.35
			5	399.35
			5	399.35
30/01/2025	18:16:11.875	65		399.35
			65	399.35
			65	399.35
30/01/2025	18:16:10.371	3		399.35
			3	399.35
			3	399.35
30/01/2025	18:15:57.310	3		399.35
			3	399.35
			3	399.35
30/01/2025	18:15:45.394	10		399.15
			10	399.15
			10	399.15
30/01/2025	18:15:44.087	30		399.15
			30	399.15
			30	399.15
30/01/2025	18:15:38.863	30		399.15
			30	399.15
			30	399.15
30/01/2025	18:15:16.555	5		399.15
			5	399.15
			5	399.15
30/01/2025	18:15:14.462	1		399.15
			1	399.15
			1	399.15
30/01/2025	18:15:14.218	2		399.15
			2	399.15
			2	399.15
30/01/2025	18:14:25.822	10		398.75
			10	398.75
			10	398.75
30/01/2025	18:14:24.896	75		399.00
			4	399.00
			75	399.00
			16	399.00
			5	399.00
			50	399.00
30/01/2025	18:14:22.819	300		399.05
			300	399.05
			300	399.05
30/01/2025	18:14:17.465	2		399.20
			2	399.20
			2	399.20
30/01/2025	18:14:07.876	9		399.45
			9	399.45
			9	399.45
30/01/2025	18:14:07.103	20		399.50
			5	399.50
			20	399.50
			15	399.50
30/01/2025	18:14:06.222	25		399.60
			25	399.60
			25	399.60
30/01/2025	18:14:02.106	3		399.65
			3	399.65
			3	399.65
30/01/2025	18:13:59.008	10		399.60
			10	399.60
			10	399.60
30/01/2025	18:13:42.018	3		399.80
			3	399.80
			3	399.80
30/01/2025	18:13:34.779	2		399.85
			2	399.85
			2	399.85
30/01/2025	18:13:33.126	5		399.90
			5	399.90
			5	399.90
30/01/2025	18:13:31.538	250		399.90
			250	399.90
			250	399.90
30/01/2025	18:13:25.075	2		399.95
			2	399.95
			2	399.95
30/01/2025	18:13:16.748	5		400.10
			5	400.10
			5	400.10
30/01/2025	18:13:15.404	2		400.10
			2	400.10
			2	400.10
30/01/2025	18:12:55.153	25		400.10
			25	400.10
			25	400.10
30/01/2025	18:12:48.613	3		400.25
			3	400.25
			3	400.25
30/01/2025	18:12:43.468	5		400.25
			5	400.25
			5	400.25
30/01/2025	18:12:15.796	90		400.10
			90	400.10
			90	400.10
30/01/2025	18:12:13.843	2		399.95
			2	399.95
			2	399.95
30/01/2025	18:12:12.199	1		400.10
			1	400.10
			1	400.10
30/01/2025	18:12:08.081	8		400.10
			8	400.10
			8	400.10
30/01/2025	18:12:05.038	14		400.00
			9	400.00
			14	400.00
			5	400.00
30/01/2025	18:12:03.656	10		400.10
			10	400.10
			10	400.10
30/01/2025	18:11:55.432	5		400.30
			5	400.30
			5	400.30
30/01/2025	18:11:53.092	8		400.30
			8	400.30
			8	400.30
30/01/2025	18:11:50.582	3		400.05
			3	400.05
			3	400.05
30/01/2025	18:11:48.063	5		400.35
			5	400.35
			5	400.35
30/01/2025	18:11:45.633	12		400.30
			12	400.30
			12	400.30
30/01/2025	18:11:43.657	4		400.40
			4	400.40
			4	400.40
30/01/2025	18:11:38.746	23		400.40
			23	400.40
			23	400.40
30/01/2025	18:11:31.660	15		400.35
			15	400.35
			15	400.35
30/01/2025	18:11:25.824	5		400.30
			5	400.30
			5	400.30
30/01/2025	18:11:04.126	15		400.25
			15	400.25
			15	400.25
30/01/2025	18:11:04.049	15		400.50
			15	400.50
			15	400.50
30/01/2025	18:11:03.288	105		400.25
			100	400.25
			105	400.25
			5	400.25
30/01/2025	18:10:58.115	5		400.45
			5	400.45
			5	400.45
30/01/2025	18:10:56.851	4		400.60
			4	400.60
			4	400.60
30/01/2025	18:10:54.974	24		400.70
			24	400.70
			24	400.70
30/01/2025	18:10:50.893	25		400.70
			25	400.70
			25	400.70
30/01/2025	18:10:40.176	3		400.05
			3	400.05
			3	400.05
30/01/2025	18:10:39.923	300		400.35
			300	400.35
			300	400.35
30/01/2025	18:10:33.139	60		399.90
			8	399.90
			21	399.90
			60	399.90
			12	399.90
			2	399.90
			6	399.90
			11	399.90
30/01/2025	18:10:32.290	15		400.15
			15	400.15
			15	400.15
30/01/2025	18:10:31.888	5		399.95
			5	399.95
			4	399.95
			1	399.95
30/01/2025	18:10:26.402	15		400.15
			15	400.15
			15	400.15
30/01/2025	18:10:25.407	7		400.35
			7	400.35
			7	400.35
30/01/2025	18:10:24.868	15		400.25
			15	400.25
			15	400.25
30/01/2025	18:10:24.750	10		400.30
			10	400.30
			10	400.30
30/01/2025	18:10:13.373	1		400.40
			1	400.40
			1	400.40
30/01/2025	18:10:11.836	10		400.10
			10	400.10
			5	400.10
			5	400.10
30/01/2025	18:10:06.655	5		400.30
			5	400.30
			5	400.30
30/01/2025	18:10:06.007	16		400.30
			16	400.30
			16	400.30
30/01/2025	18:10:05.683	5		400.30
			5	400.30
			5	400.30
30/01/2025	18:10:03.935	2		400.35
			2	400.35
			2	400.35
30/01/2025	18:10:03.596	15		400.35
			15	400.35
			15	400.35
30/01/2025	18:10:03.521	4		400.35
			4	400.35
			4	400.35
30/01/2025	18:09:48.121	12		400.30
			12	400.30
			12	400.30
30/01/2025	18:09:34.448	5		400.25
			5	400.25
			5	400.25
30/01/2025	18:09:30.761	75		400.25
			75	400.25
			75	400.25
30/01/2025	18:09:18.739	20		400.15
			20	400.15
			20	400.15
30/01/2025	18:09:17.877	10		400.15
			10	400.15
			10	400.15
30/01/2025	18:09:06.087	2		400.15
			2	400.15
			2	400.15
30/01/2025	18:09:01.493	10		400.20
			10	400.20
			10	400.20
30/01/2025	18:08:58.347	2		400.25
			2	400.25
			2	400.25
30/01/2025	18:08:35.339	1		399.95
			1	399.95
			1	399.95
30/01/2025	18:08:33.180	3		399.95
			3	399.95
			3	399.95
30/01/2025	18:08:29.474	3		399.95
			3	399.95
			3	399.95
30/01/2025	18:08:22.456	10		400.00
			5	400.00
			10	400.00
			5	400.00
30/01/2025	18:08:22.377	4		400.00
			4	400.00
			4	400.00
30/01/2025	18:08:13.120	4		399.90
			4	399.90
			4	399.90
30/01/2025	18:08:12.104	8		399.90
			8	399.90
			8	399.90
30/01/2025	18:08:04.326	80		399.95
			80	399.95
			80	399.95
30/01/2025	18:07:42.052	5		399.95
			5	399.95
			5	399.95
30/01/2025	18:07:36.476	20		399.85
			20	399.85
			20	399.85
30/01/2025	18:07:29.136	3		399.90
			3	399.90
			3	399.90
30/01/2025	18:07:23.927	5		399.90
			5	399.90
			5	399.90
30/01/2025	18:07:23.789	10		399.95
			10	399.95
			10	399.95
30/01/2025	18:07:21.292	4		399.95
			4	399.95
			4	399.95
30/01/2025	18:07:17.900	3		399.85
			3	399.85
			3	399.85
30/01/2025	18:07:14.940	6		399.80
			6	399.80
			6	399.80
30/01/2025	18:07:05.077	250		399.80
			250	399.80
			250	399.80
30/01/2025	18:06:59.948	12		399.80
			12	399.80
			12	399.80
30/01/2025	18:06:43.489	3		399.60
			3	399.60
			3	399.60
30/01/2025	18:06:26.161	20		399.70
			20	399.70
			20	399.70
30/01/2025	18:06:22.978	1		399.50
			1	399.50
			1	399.50
30/01/2025	18:06:14.225	2		399.60
			2	399.60
			2	399.60
30/01/2025	18:05:59.674	4		399.65
			4	399.65
			4	399.65
30/01/2025	18:05:33.214	5		399.70
			5	399.70
			5	399.70
30/01/2025	18:05:29.374	5		399.70
			5	399.70
			5	399.70
30/01/2025	18:05:26.961	11		399.40
			11	399.40
			11	399.40
30/01/2025	18:05:23.975	20		399.60
			20	399.60
			20	399.60
30/01/2025	18:05:07.158	5		399.65
			5	399.65
			5	399.65
30/01/2025	18:05:05.261	50		399.60
			50	399.60
			50	399.60
30/01/2025	18:04:55.636	10		399.65
			10	399.65
			10	399.65
30/01/2025	18:04:53.951	10		399.75
			10	399.75
			10	399.75
30/01/2025	18:04:26.561	2		399.75
			2	399.75
			2	399.75
30/01/2025	18:04:17.467	4		399.50
			4	399.50
			4	399.50
30/01/2025	18:04:17.394	2		399.75
			2	399.75
			2	399.75
30/01/2025	18:04:10.998	600		399.75
			600	399.75
			600	399.75
30/01/2025	18:04:04.473	4		399.75
			4	399.75
			4	399.75
30/01/2025	18:03:59.711	10		399.70
			10	399.70
			10	399.70
30/01/2025	18:03:34.697	6		399.60
			6	399.60
			6	399.60
30/01/2025	18:03:33.720	5		399.50
			5	399.50
			5	399.50
30/01/2025	18:03:30.784	13		399.40
			13	399.40
			13	399.40
30/01/2025	18:03:17.292	3		399.50
			3	399.50
			3	399.50
30/01/2025	18:03:16.912	3		399.50
			3	399.50
			3	399.50
30/01/2025	18:03:12.930	10		399.50
			10	399.50
			10	399.50
30/01/2025	18:03:12.735	10		399.60
			10	399.60
			10	399.60
30/01/2025	18:03:00.850	5		399.60
			5	399.60
			5	399.60
30/01/2025	18:02:49.846	5		399.25
			5	399.25
			5	399.25
30/01/2025	18:02:37.331	7		399.15
			7	399.15
			7	399.15
30/01/2025	18:02:36.635	1		398.90
			1	398.90
			1	398.90
30/01/2025	18:02:17.904	5		399.00
			5	399.00
			5	399.00
30/01/2025	18:02:17.379	100		399.00
			100	399.00
			100	399.00
30/01/2025	18:02:08.435	6		399.00
			6	399.00
			6	399.00
30/01/2025	18:02:06.107	8		399.00
			8	399.00
			8	399.00
30/01/2025	18:01:59.685	20		399.00
			20	399.00
			20	399.00
30/01/2025	18:01:56.222	5		399.00
			5	399.00
			5	399.00
30/01/2025	18:01:37.029	2		398.90
			2	398.90
			2	398.90
30/01/2025	18:01:36.730	1		398.90
			1	398.90
			1	398.90
30/01/2025	18:01:34.275	100		398.95
			100	398.95
			100	398.95
30/01/2025	18:01:32.895	5		398.95
			5	398.95
			5	398.95
30/01/2025	18:01:23.875	14		398.75
			14	398.75
			14	398.75
30/01/2025	18:01:18.725	5		398.90
			5	398.90
			5	398.90
30/01/2025	18:01:10.010	7		398.95
			7	398.95
			7	398.95
30/01/2025	18:01:07.270	10		398.95
			10	398.95
			10	398.95
30/01/2025	18:01:06.874	1		398.95
			1	398.95
			1	398.95
30/01/2025	18:01:01.273	54		399.00
			15	399.00
			10	399.00
			10	399.00
			2	399.00
			54	399.00
			2	399.00
			10	399.00
			5	399.00
30/01/2025	18:00:58.829	5		399.20
			5	399.20
			5	399.20
30/01/2025	18:00:54.263	2		399.40
			2	399.40
			2	399.40
30/01/2025	18:00:48.110	10		399.35
			10	399.35
			10	399.35
30/01/2025	18:00:44.364	25		399.30
			25	399.30
			25	399.30
30/01/2025	18:00:40.597	20		399.30
			20	399.30
			20	399.30
30/01/2025	18:00:38.619	20		399.30
			20	399.30
			20	399.30
30/01/2025	18:00:37.018	10		399.40
			10	399.40
			10	399.40
30/01/2025	18:00:33.978	8		399.50
			8	399.50
			8	399.50
30/01/2025	18:00:29.985	3		399.50
			3	399.50
			3	399.50
30/01/2025	18:00:28.904	210		399.50
			210	399.50
			10	399.50
			200	399.50
30/01/2025	18:00:27.118	12		399.55
			12	399.55
			12	399.55
30/01/2025	18:00:09.747	5		399.70
			5	399.70
			5	399.70
30/01/2025	18:00:05.163	10		399.75
			10	399.75
			10	399.75
30/01/2025	17:59:59.422	4		399.80
			4	399.80
			4	399.80
30/01/2025	17:59:41.894	7		399.65
			7	399.65
			7	399.65
30/01/2025	17:59:35.275	22		399.70
			22	399.70
			22	399.70
30/01/2025	17:59:28.283	100		399.70
			100	399.70
			100	399.70
30/01/2025	17:59:25.483	2		399.70
			2	399.70
			2	399.70
30/01/2025	17:59:20.423	10		399.80
			10	399.80
			10	399.80
30/01/2025	17:59:01.148	6		399.70
			6	399.70
			6	399.70
30/01/2025	17:58:56.915	4		399.70
			4	399.70
			4	399.70
30/01/2025	17:58:53.869	3		399.95
			3	399.95
			3	399.95
30/01/2025	17:58:51.637	7		399.90
			7	399.90
			7	399.90
30/01/2025	17:58:49.240	2		399.90
			2	399.90
			2	399.90
30/01/2025	17:58:43.435	3		399.85
			3	399.85
			3	399.85
30/01/2025	17:58:41.869	4		399.80
			4	399.80
			4	399.80
30/01/2025	17:58:32.712	4		399.80
			4	399.80
			4	399.80
30/01/2025	17:58:32.604	18		399.80
			18	399.80
			18	399.80
30/01/2025	17:58:30.833	3		399.80
			3	399.80
			3	399.80
30/01/2025	17:58:27.971	5		399.80
			5	399.80
			5	399.80
30/01/2025	17:58:26.525	15		399.80
			15	399.80
			15	399.80
30/01/2025	17:58:25.083	7		399.80
			7	399.80
			7	399.80
30/01/2025	17:58:24.555	50		399.80
			50	399.80
			50	399.80
30/01/2025	17:58:19.231	10		399.80
			10	399.80
			10	399.80
30/01/2025	17:58:18.654	10		399.80
			10	399.80
			10	399.80
30/01/2025	17:58:07.057	6		399.80
			6	399.80
			6	399.80
30/01/2025	17:58:06.966	6		399.80
			6	399.80
			6	399.80
30/01/2025	17:58:04.105	5		399.80
			5	399.80
			5	399.80
30/01/2025	17:57:50.163	5		399.85
			5	399.85
			5	399.85
30/01/2025	17:57:38.141	4		399.95
			4	399.95
			4	399.95
30/01/2025	17:57:37.052	14		399.95
			14	399.95
			14	399.95
30/01/2025	17:57:33.378	15		399.85
			15	399.85
			15	399.85
30/01/2025	17:57:32.890	3		399.85
			3	399.85
			3	399.85
30/01/2025	17:57:31.505	1		399.85
			1	399.85
			1	399.85
30/01/2025	17:57:30.249	4		399.85
			4	399.85
			4	399.85
30/01/2025	17:57:17.213	7		399.65
			7	399.65
			7	399.65
30/01/2025	17:57:16.318	5		399.65
			5	399.65
			5	399.65
30/01/2025	17:57:13.991	15		399.65
			15	399.65
			15	399.65
30/01/2025	17:57:11.967	10		399.65
			10	399.65
			10	399.65
30/01/2025	17:56:55.498	8		399.80
			8	399.80
			8	399.80
30/01/2025	17:56:52.518	2		399.60
			2	399.60
			2	399.60
30/01/2025	17:56:52.426	10		399.65
			10	399.65
			10	399.65
30/01/2025	17:56:52.290	100		399.70
			100	399.70
			100	399.70
30/01/2025	17:56:50.538	49		399.80
			49	399.80
			49	399.80
30/01/2025	17:56:46.189	10		399.80
			10	399.80
			10	399.80
30/01/2025	17:56:45.933	18		399.80
			18	399.80
			18	399.80
30/01/2025	17:56:43.946	5		399.90
			5	399.90
			5	399.90
30/01/2025	17:56:42.111	8		399.90
			8	399.90
			8	399.90
30/01/2025	17:56:38.552	8		399.90
			8	399.90
			8	399.90
30/01/2025	17:56:35.790	105		399.90
			105	399.90
			105	399.90
30/01/2025	17:56:26.448	150		399.85
			150	399.85
			150	399.85
30/01/2025	17:56:22.413	1		399.75
			1	399.75
			1	399.75
30/01/2025	17:56:20.631	4		399.75
			4	399.75
			4	399.75
30/01/2025	17:56:20.164	10		399.75
			10	399.75
			10	399.75
30/01/2025	17:56:18.416	2		399.75
			2	399.75
			2	399.75
30/01/2025	17:56:17.963	10		399.75
			10	399.75
			10	399.75
30/01/2025	17:56:12.746	5		399.75
			5	399.75
			5	399.75
30/01/2025	17:55:57.793	4		399.80
			4	399.80
			4	399.80
30/01/2025	17:55:57.652	3		399.85
			3	399.85
			3	399.85
30/01/2025	17:55:52.166	12		399.85
			12	399.85
			12	399.85
30/01/2025	17:55:50.840	10		399.85
			10	399.85
			10	399.85
30/01/2025	17:55:33.785	5		399.70
			5	399.70
			5	399.70
30/01/2025	17:55:29.824	66		399.60
			26	399.60
			66	399.60
			40	399.60
30/01/2025	17:55:21.892	50		399.80
			50	399.80
			50	399.80
30/01/2025	17:55:16.886	5		399.75
			5	399.75
			5	399.75
30/01/2025	17:55:15.115	4		399.75
			4	399.75
			4	399.75
30/01/2025	17:55:12.787	13		399.75
			13	399.75
			13	399.75
30/01/2025	17:55:08.013	10		399.80
			10	399.80
			10	399.80
30/01/2025	17:55:07.435	25		399.90
			25	399.90
			25	399.90
30/01/2025	17:55:07.314	5		399.90
			5	399.90
			5	399.90
30/01/2025	17:55:04.749	80		399.90
			80	399.90
			80	399.90
30/01/2025	17:54:59.185	6		400.00
			6	400.00
			6	400.00
30/01/2025	17:54:54.737	70		400.05
			70	400.05
			70	400.05
30/01/2025	17:54:54.372	20		399.75
			20	399.75
			20	399.75
30/01/2025	17:54:49.157	50		399.95
			50	399.95
			50	399.95
30/01/2025	17:54:47.922	100		399.75
			100	399.75
			100	399.75
30/01/2025	17:54:43.286	5		400.05
			5	400.05
			5	400.05
30/01/2025	17:54:38.247	27		400.00
			27	400.00
			2	400.00
			25	400.00
30/01/2025	17:54:38.229	2		400.00
			2	400.00
			2	400.00
30/01/2025	17:54:31.989	13		399.90
			13	399.90
			13	399.90
30/01/2025	17:54:19.992	25		399.80
			25	399.80
			25	399.80
30/01/2025	17:54:14.560	5		399.80
			5	399.80
			5	399.80
30/01/2025	17:54:04.123	25		399.75
			25	399.75
			25	399.75
30/01/2025	17:54:03.919	5		399.75
			5	399.75
			5	399.75
30/01/2025	17:54:03.512	24		399.75
			24	399.75
			24	399.75
30/01/2025	17:53:49.201	2		399.55
			2	399.55
			2	399.55
30/01/2025	17:53:49.035	19		399.35
			19	399.35
			19	399.35
30/01/2025	17:53:42.065	10		399.35
			10	399.35
			10	399.35
30/01/2025	17:53:18.119	6		399.55
			6	399.55
			6	399.55
30/01/2025	17:53:15.702	4		399.55
			4	399.55
			4	399.55
30/01/2025	17:53:15.037	9		399.55
			9	399.55
			9	399.55
30/01/2025	17:53:12.479	4		399.60
			4	399.60
			4	399.60
30/01/2025	17:53:11.558	10		399.60
			10	399.60
			10	399.60
30/01/2025	17:53:03.929	25		399.55
			25	399.55
			25	399.55
30/01/2025	17:52:58.445	30		399.60
			30	399.60
			30	399.60
30/01/2025	17:52:53.218	60		399.35
			60	399.35
			60	399.35
30/01/2025	17:52:36.845	3		399.55
			3	399.55
			3	399.55
30/01/2025	17:52:34.102	10		399.45
			10	399.45
			10	399.45
30/01/2025	17:52:29.113	1		399.45
			1	399.45
			1	399.45
30/01/2025	17:52:10.948	5		399.40
			5	399.40
			5	399.40
30/01/2025	17:52:09.211	3		399.15
			3	399.15
			3	399.15
30/01/2025	17:52:08.156	10		399.15
			10	399.15
			10	399.15
30/01/2025	17:52:06.535	3		399.35
			3	399.35
			3	399.35
30/01/2025	17:52:03.434	1		399.40
			1	399.40
			1	399.40
30/01/2025	17:51:59.753	10		399.50
			10	399.50
			10	399.50
30/01/2025	17:51:54.057	10		399.55
			10	399.55
			10	399.55
30/01/2025	17:51:51.503	2		399.50
			2	399.50
			2	399.50
30/01/2025	17:51:46.889	15		399.55
			15	399.55
			15	399.55
30/01/2025	17:51:44.026	5		399.55
			5	399.55
			5	399.55
30/01/2025	17:51:42.156	10		399.60
			10	399.60
			10	399.60
30/01/2025	17:51:40.208	10		399.60
			10	399.60
			10	399.60
30/01/2025	17:51:39.748	8		399.60
			8	399.60
			8	399.60
30/01/2025	17:51:36.687	7		399.60
			7	399.60
			7	399.60
30/01/2025	17:51:32.794	20		399.60
			20	399.60
			20	399.60
30/01/2025	17:51:32.050	10		399.60
			10	399.60
			10	399.60
30/01/2025	17:51:26.584	3		399.55
			3	399.55
			3	399.55
30/01/2025	17:51:17.766	1		399.55
			1	399.55
			1	399.55
30/01/2025	17:51:09.314	132		399.55
			132	399.55
			132	399.55
30/01/2025	17:50:44.745	5		399.50
			5	399.50
			5	399.50
30/01/2025	17:50:44.621	5		399.50
			5	399.50
			5	399.50
30/01/2025	17:50:36.358	25		399.30
			25	399.30
			25	399.30
30/01/2025	17:50:29.202	2		399.45
			2	399.45
			2	399.45
30/01/2025	17:50:21.693	1		399.35
			1	399.35
			1	399.35
30/01/2025	17:50:09.923	5		399.30
			5	399.30
			5	399.30
30/01/2025	17:49:59.311	10		399.25
			10	399.25
			10	399.25
30/01/2025	17:49:47.862	35		399.25
			35	399.25
			35	399.25
30/01/2025	17:49:44.688	10		399.30
			10	399.30
			10	399.30
30/01/2025	17:49:43.097	4		399.30
			4	399.30
			4	399.30
30/01/2025	17:49:41.210	3		399.30
			3	399.30
			3	399.30
30/01/2025	17:49:40.218	25		399.10
			25	399.10
			25	399.10
30/01/2025	17:49:37.942	1		399.30
			1	399.30
			1	399.30
30/01/2025	17:49:35.834	2		399.35
			2	399.35
			2	399.35
30/01/2025	17:49:28.193	300		399.25
			300	399.25
			300	399.25
30/01/2025	17:49:18.460	6		399.15
			6	399.15
			6	399.15
30/01/2025	17:49:15.159	6		398.95
			6	398.95
			6	398.95
30/01/2025	17:48:41.078	10		399.10
			10	399.10
			10	399.10
30/01/2025	17:48:18.172	30		399.10
			30	399.10
			30	399.10
30/01/2025	17:48:08.344	2		399.05
			2	399.05
			2	399.05
30/01/2025	17:48:04.629	17		399.05
			17	399.05
			17	399.05
30/01/2025	17:48:02.087	1		399.00
			1	399.00
			1	399.00
30/01/2025	17:48:00.540	2		399.00
			2	399.00
			2	399.00
30/01/2025	17:47:50.075	2		398.95
			2	398.95
			2	398.95
30/01/2025	17:47:44.238	100		399.00
			100	399.00
			100	399.00
30/01/2025	17:47:27.774	30		398.90
			30	398.90
			30	398.90
30/01/2025	17:47:27.539	5		398.90
			5	398.90
			5	398.90
30/01/2025	17:47:12.107	5		398.85
			5	398.85
			5	398.85
30/01/2025	17:47:05.783	5		398.90
			5	398.90
			5	398.90
30/01/2025	17:47:04.534	3		399.00
			3	399.00
			3	399.00
30/01/2025	17:46:37.187	5		398.90
			5	398.90
			5	398.90
30/01/2025	17:46:32.522	2		398.75
			2	398.75
			2	398.75
30/01/2025	17:46:25.585	27		398.45
			25	398.45
			2	398.45
			27	398.45
30/01/2025	17:46:22.589	2		398.75
			2	398.75
			2	398.75
30/01/2025	17:46:20.456	2		398.70
			2	398.70
			2	398.70
30/01/2025	17:46:19.376	3		398.75
			3	398.75
			3	398.75
30/01/2025	17:46:11.422	1		398.75
			1	398.75
			1	398.75
30/01/2025	17:46:09.314	10		398.60
			10	398.60
			10	398.60
30/01/2025	17:46:07.258	400		398.70
			400	398.70
			400	398.70
30/01/2025	17:46:05.514	30		398.85
			30	398.85
			30	398.85
30/01/2025	17:46:01.885	1		398.60
			1	398.60
			1	398.60
30/01/2025	17:46:00.689	100		398.85
			100	398.85
			100	398.85
30/01/2025	17:45:44.234	1		398.50
			1	398.50
			1	398.50
30/01/2025	17:45:33.190	3		398.60
			3	398.60
			3	398.60
30/01/2025	17:45:25.269	1		398.60
			1	398.60
			1	398.60
30/01/2025	17:45:22.874	6		398.60
			6	398.60
			6	398.60
30/01/2025	17:45:21.124	10		398.40
			10	398.40
			10	398.40
30/01/2025	17:45:15.313	11		398.60
			3	398.60
			8	398.60
			11	398.60
30/01/2025	17:45:14.541	2		398.70
			2	398.70
			2	398.70
30/01/2025	17:45:04.720	3		398.80
			3	398.80
			3	398.80

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 115.06 / Ask: 115.12
Volume: 841 300
-3.02%

Top 5 Turnover

Realtime Quotes
Last Update:
30/01/2025 @ 18:16:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice