Microsoft Corp.

1025

927

411.60

       

Date Time Volume Order Volume Price
08/01/2025 20:30:55.324 1   411.60
      1 411.60
      1 411.60
08/01/2025 20:30:08.597 250   411.60
      250 411.60
      250 411.60
08/01/2025 20:28:53.180 1   412.05
      1 412.05
      1 412.05
08/01/2025 20:27:28.046 3   411.65
      3 411.65
      3 411.65
08/01/2025 20:26:56.059 5   411.60
      5 411.60
      5 411.60
08/01/2025 20:26:26.030 3   411.55
      3 411.55
      3 411.55
08/01/2025 20:23:56.913 1   411.40
      1 411.40
      1 411.40
08/01/2025 20:23:47.677 3   411.40
      3 411.40
      3 411.40
08/01/2025 20:23:31.924 25   411.25
      25 411.25
      25 411.25
08/01/2025 20:22:52.082 22   410.90
      22 410.90
      22 410.90
08/01/2025 20:22:26.410 1   411.15
      1 411.15
      1 411.15
08/01/2025 20:22:02.011 100   411.15
      100 411.15
      100 411.15
08/01/2025 20:15:00.266 20   410.80
      20 410.80
      20 410.80
08/01/2025 20:14:34.093 2   410.85
      2 410.85
      2 410.85
08/01/2025 20:12:17.904 1   411.00
      1 411.00
      1 411.00
08/01/2025 20:11:40.448 2   411.45
      2 411.45
      2 411.45
08/01/2025 20:11:36.458 1   411.40
      1 411.40
      1 411.40
08/01/2025 20:11:27.939 10   411.30
      10 411.30
      10 411.30
08/01/2025 20:11:17.550 1   411.30
      1 411.30
      1 411.30
08/01/2025 20:11:11.383 6   411.30
      6 411.30
      6 411.30
08/01/2025 20:10:12.275 2   411.60
      2 411.60
      2 411.60
08/01/2025 20:02:05.140 8   410.65
      8 410.65
      8 410.65
08/01/2025 19:59:14.567 14   410.50
      14 410.50
      14 410.50
08/01/2025 19:58:11.318 80   410.70
      80 410.70
      80 410.70
08/01/2025 19:56:57.153 100   410.45
      100 410.45
      100 410.45
08/01/2025 19:56:20.498 150   410.30
      150 410.30
      150 410.30
08/01/2025 19:56:12.253 4   410.30
      4 410.30
      4 410.30
08/01/2025 19:55:16.159 1   410.30
      1 410.30
      1 410.30
08/01/2025 19:53:19.052 10   410.65
      10 410.65
      10 410.65
08/01/2025 19:53:18.554 1   410.65
      1 410.65
      1 410.65
08/01/2025 19:53:08.831 5   410.80
      5 410.80
      5 410.80
08/01/2025 19:53:00.069 25   410.90
      25 410.90
      25 410.90
08/01/2025 19:52:40.012 15   410.65
      15 410.65
      15 410.65
08/01/2025 19:49:56.870 10   411.00
      10 411.00
      10 411.00
08/01/2025 19:49:38.939 5   411.15
      5 411.15
      5 411.15
08/01/2025 19:48:22.966 1   411.05
      1 411.05
      1 411.05
08/01/2025 19:48:06.887 1   411.20
      1 411.20
      1 411.20
08/01/2025 19:47:18.353 5   411.40
      5 411.40
      5 411.40
08/01/2025 19:47:16.749 7   411.40
      7 411.40
      7 411.40
08/01/2025 19:45:57.704 6   411.15
      6 411.15
      6 411.15
08/01/2025 19:45:28.094 20   411.30
      20 411.30
      20 411.30
08/01/2025 19:43:08.152 25   411.15
      25 411.15
      25 411.15
08/01/2025 19:41:16.572 3   411.40
      3 411.40
      3 411.40
08/01/2025 19:39:28.835 2   411.25
      2 411.25
      2 411.25
08/01/2025 19:38:17.240 6   411.10
      6 411.10
      6 411.10
08/01/2025 19:38:16.753 2   411.30
      2 411.30
      2 411.30
08/01/2025 19:30:09.232 55   411.20
      55 411.20
      55 411.20
08/01/2025 19:29:52.390 6   411.50
      6 411.50
      6 411.50
08/01/2025 19:29:27.361 10   411.60
      10 411.60
      10 411.60
08/01/2025 19:29:25.866 5   411.35
      5 411.35
      5 411.35
08/01/2025 19:24:53.678 24   411.15
      24 411.15
      24 411.15
08/01/2025 19:19:38.321 2   411.25
      2 411.25
      2 411.25
08/01/2025 19:19:27.894 25   411.15
      25 411.15
      25 411.15
08/01/2025 19:19:07.845 3   411.10
      3 411.10
      3 411.10
08/01/2025 19:18:36.943 1   411.35
      1 411.35
      1 411.35
08/01/2025 19:17:59.740 1   411.25
      1 411.25
      1 411.25
08/01/2025 19:17:13.062 8   411.25
      8 411.25
      8 411.25
08/01/2025 19:16:46.397 8   411.25
      8 411.25
      8 411.25
08/01/2025 19:15:42.384 1   411.15
      1 411.15
      1 411.15
08/01/2025 19:14:10.798 1   411.15
      1 411.15
      1 411.15
08/01/2025 19:12:12.687 300   410.90
      300 410.90
      300 410.90
08/01/2025 19:12:03.755 325   411.00
      325 411.00
      325 411.00
08/01/2025 19:09:15.797 1   410.95
      1 410.95
      1 410.95
08/01/2025 19:08:49.092 19   410.75
      19 410.75
      19 410.75
08/01/2025 19:06:51.874 2   410.80
      2 410.80
      2 410.80
08/01/2025 19:05:04.088 2   410.95
      2 410.95
      2 410.95
08/01/2025 19:03:30.773 5   410.80
      5 410.80
      5 410.80
08/01/2025 19:03:14.850 2   410.80
      2 410.80
      2 410.80
08/01/2025 19:03:03.439 1   410.85
      1 410.85
      1 410.85
08/01/2025 19:00:53.803 8   410.70
      8 410.70
      8 410.70
08/01/2025 19:00:42.763 2   410.70
      2 410.70
      2 410.70
08/01/2025 18:58:55.802 1   410.45
      1 410.45
      1 410.45
08/01/2025 18:57:23.465 5   410.00
      5 410.00
      5 410.00
08/01/2025 18:55:49.671 1   409.85
      1 409.85
      1 409.85
08/01/2025 18:55:08.221 3   409.80
      3 409.80
      3 409.80
08/01/2025 18:54:45.373 1   409.95
      1 409.95
      1 409.95
08/01/2025 18:52:43.383 5   409.95
      5 409.95
      5 409.95
08/01/2025 18:52:21.835 50   409.95
      50 409.95
      50 409.95
08/01/2025 18:52:07.289 2   409.95
      2 409.95
      2 409.95
08/01/2025 18:50:47.160 38   409.85
      38 409.85
      38 409.85
08/01/2025 18:50:41.832 2   409.85
      2 409.85
      2 409.85
08/01/2025 18:50:41.486 12   409.90
      12 409.90
      12 409.90
08/01/2025 18:50:31.888 3   409.90
      3 409.90
      3 409.90
08/01/2025 18:49:26.453 100   409.90
      100 409.90
      100 409.90
08/01/2025 18:49:09.849 150   409.90
      150 409.90
      150 409.90
08/01/2025 18:46:49.860 4   410.05
      4 410.05
      4 410.05
08/01/2025 18:46:13.617 1   409.65
      1 409.65
      1 409.65
08/01/2025 18:43:52.895 100   409.90
      100 409.90
      100 409.90
08/01/2025 18:43:43.737 500   409.90
      500 409.90
      500 409.90
08/01/2025 18:43:33.260 8   410.10
      8 410.10
      8 410.10
08/01/2025 18:43:11.276 50   409.95
      50 409.95
      50 409.95
08/01/2025 18:42:37.946 100   410.05
      100 410.05
      100 410.05
08/01/2025 18:41:46.602 1   409.75
      1 409.75
      1 409.75
08/01/2025 18:40:36.519 10   409.60
      10 409.60
      10 409.60
08/01/2025 18:40:20.719 160   409.55
      160 409.55
      160 409.55
08/01/2025 18:39:52.184 10   409.80
      10 409.80
      10 409.80
08/01/2025 18:39:25.430 5   409.65
      5 409.65
      5 409.65
08/01/2025 18:39:19.526 8   409.80
      8 409.80
      8 409.80
08/01/2025 18:38:01.880 1   409.90
      1 409.90
      1 409.90
08/01/2025 18:37:16.739 5   409.75
      5 409.75
      5 409.75
08/01/2025 18:36:42.562 5   409.75
      5 409.75
      5 409.75
08/01/2025 18:36:16.049 10   409.70
      10 409.70
      10 409.70
08/01/2025 18:35:51.957 5   409.95
      5 409.95
      5 409.95
08/01/2025 18:35:15.174 4   409.60
      4 409.60
      4 409.60
08/01/2025 18:35:01.157 5   409.75
      5 409.75
      5 409.75
08/01/2025 18:32:09.731 5   409.80
      5 409.80
      5 409.80
08/01/2025 18:31:52.996 20   409.45
      20 409.45
      20 409.45
08/01/2025 18:30:44.539 16   409.30
      16 409.30
      16 409.30
08/01/2025 18:30:26.376 5   409.45
      5 409.45
      5 409.45
08/01/2025 18:30:01.854 5   409.25
      5 409.25
      5 409.25
08/01/2025 18:29:52.072 10   409.20
      10 409.20
      10 409.20
08/01/2025 18:29:50.867 7   409.20
      7 409.20
      7 409.20
08/01/2025 18:29:17.934 244   409.40
      244 409.40
      244 409.40
08/01/2025 18:29:13.096 20   409.50
      20 409.50
      20 409.50
08/01/2025 18:28:49.284 5   409.65
      5 409.65
      5 409.65
08/01/2025 18:27:50.100 70   410.00
      70 410.00
      70 410.00
08/01/2025 18:27:20.437 15   410.45
      15 410.45
      15 410.45
08/01/2025 18:27:12.074 1   410.50
      1 410.50
      1 410.50
08/01/2025 18:26:58.392 4   410.50
      4 410.50
      4 410.50
08/01/2025 18:26:43.425 5   410.30
      5 410.30
      5 410.30
08/01/2025 18:25:28.087 3   410.05
      3 410.05
      3 410.05
08/01/2025 18:24:39.558 2   409.95
      2 409.95
      2 409.95
08/01/2025 18:24:37.412 6   410.15
      6 410.15
      6 410.15
08/01/2025 18:23:49.186 2   409.75
      2 409.75
      2 409.75
08/01/2025 18:23:46.676 56   410.00
      1 410.00
      15 410.00
      56 410.00
      30 410.00
      10 410.00
08/01/2025 18:23:11.966 10   410.10
      10 410.10
      10 410.10
08/01/2025 18:22:54.963 73   410.40
      73 410.40
      73 410.40
08/01/2025 18:21:40.132 12   410.60
      12 410.60
      12 410.60
08/01/2025 18:20:58.035 5   410.90
      5 410.90
      5 410.90
08/01/2025 18:18:25.756 15   410.60
      15 410.60
      15 410.60
08/01/2025 18:15:09.708 22   410.60
      22 410.60
      22 410.60
08/01/2025 18:15:04.003 250   410.80
      250 410.80
      250 410.80
08/01/2025 18:11:38.643 3   410.75
      3 410.75
      3 410.75
08/01/2025 18:11:25.901 3   410.75
      3 410.75
      3 410.75
08/01/2025 18:10:45.707 71   410.90
      71 410.90
      71 410.90
08/01/2025 18:10:45.646 4   410.90
      4 410.90
      2 410.90
      2 410.90
08/01/2025 18:06:21.573 5   411.65
      5 411.65
      5 411.65
08/01/2025 18:04:06.445 13   411.85
      13 411.85
      13 411.85
08/01/2025 18:03:00.994 4   411.90
      4 411.90
      4 411.90
08/01/2025 18:02:38.249 2   412.05
      2 412.05
      2 412.05
08/01/2025 18:01:03.336 20   412.10
      20 412.10
      20 412.10
08/01/2025 18:00:20.446 7   412.05
      7 412.05
      7 412.05
08/01/2025 18:00:16.943 12   412.10
      12 412.10
      12 412.10
08/01/2025 17:59:59.256 10   412.05
      10 412.05
      10 412.05
08/01/2025 17:59:29.397 3   411.95
      3 411.95
      3 411.95
08/01/2025 17:57:53.006 3   412.15
      3 412.15
      3 412.15
08/01/2025 17:57:50.706 3   412.00
      3 412.00
      3 412.00
08/01/2025 17:56:07.145 1   412.00
      1 412.00
      1 412.00
08/01/2025 17:53:02.091 2   412.55
      2 412.55
      2 412.55
08/01/2025 17:52:54.675 25   412.50
      25 412.50
      25 412.50
08/01/2025 17:52:19.279 10   412.55
      10 412.55
      10 412.55
08/01/2025 17:52:05.115 10   412.30
      10 412.30
      10 412.30
08/01/2025 17:50:42.360 15   412.50
      15 412.50
      15 412.50
08/01/2025 17:47:57.337 13   413.05
      13 413.05
      13 413.05
08/01/2025 17:47:31.911 24   413.20
      24 413.20
      24 413.20
08/01/2025 17:46:05.431 5   413.00
      5 413.00
      5 413.00
08/01/2025 17:43:35.126 25   413.10
      25 413.10
      25 413.10
08/01/2025 17:43:21.510 6   413.00
      6 413.00
      6 413.00
08/01/2025 17:41:37.591 7   412.45
      7 412.45
      7 412.45
08/01/2025 17:41:08.813 10   412.40
      10 412.40
      10 412.40
08/01/2025 17:40:03.945 7   412.75
      7 412.75
      7 412.75
08/01/2025 17:39:49.018 15   412.55
      15 412.55
      15 412.55
08/01/2025 17:39:43.547 2   412.80
      2 412.80
      2 412.80
08/01/2025 17:39:24.853 10   412.50
      10 412.50
      10 412.50
08/01/2025 17:38:06.989 5   412.85
      5 412.85
      5 412.85
08/01/2025 17:37:18.258 25   412.80
      25 412.80
      25 412.80
08/01/2025 17:35:59.310 10   412.50
      10 412.50
      10 412.50
08/01/2025 17:35:54.361 12   412.50
      12 412.50
      12 412.50
08/01/2025 17:34:06.363 5   412.75
      5 412.75
      5 412.75
08/01/2025 17:32:55.653 4   412.60
      4 412.60
      4 412.60
08/01/2025 17:32:53.497 1   412.80
      1 412.80
      1 412.80
08/01/2025 17:32:48.949 15   412.60
      15 412.60
      15 412.60
08/01/2025 17:31:14.847 1   412.75
      1 412.75
      1 412.75
08/01/2025 17:29:26.465 5   412.30
      5 412.30
      5 412.30
08/01/2025 17:28:35.554 7   412.45
      7 412.45
      7 412.45
08/01/2025 17:27:11.382 115   412.35
      115 412.35
      115 412.35
08/01/2025 17:26:19.075 20   412.40
      20 412.40
      20 412.40
08/01/2025 17:25:53.757 3   412.50
      3 412.50
      3 412.50
08/01/2025 17:24:55.790 10   412.40
      10 412.40
      10 412.40
08/01/2025 17:23:48.584 10   412.35
      10 412.35
      10 412.35
08/01/2025 17:23:46.656 10   412.35
      10 412.35
      10 412.35
08/01/2025 17:23:27.691 12   412.30
      12 412.30
      12 412.30
08/01/2025 17:21:14.462 1   412.70
      1 412.70
      1 412.70
08/01/2025 17:19:21.194 500   412.60
      500 412.60
      500 412.60
08/01/2025 17:19:07.166 49   412.65
      49 412.65
      49 412.65
08/01/2025 17:16:59.509 25   412.50
      25 412.50
      25 412.50
08/01/2025 17:16:32.341 1   412.15
      1 412.15
      1 412.15
08/01/2025 17:16:31.486 12   412.40
      12 412.40
      12 412.40
08/01/2025 17:16:22.126 3   412.20
      3 412.20
      3 412.20
08/01/2025 17:15:50.326 2   412.20
      2 412.20
      2 412.20
08/01/2025 17:15:34.568 1   412.25
      1 412.25
      1 412.25
08/01/2025 17:15:04.662 15   412.50
      15 412.50
      15 412.50
08/01/2025 17:12:45.840 50   412.80
      50 412.80
      50 412.80
08/01/2025 17:12:21.669 15   412.85
      15 412.85
      15 412.85
08/01/2025 17:12:10.671 80   412.65
      80 412.65
      80 412.65
08/01/2025 17:11:51.186 37   412.85
      37 412.85
      37 412.85
08/01/2025 17:11:17.410 37   413.15
      37 413.15
      37 413.15
08/01/2025 17:10:56.515 10   413.00
      10 413.00
      10 413.00
08/01/2025 17:10:10.162 20   412.65
      20 412.65
      20 412.65
08/01/2025 17:09:58.356 1   412.55
      1 412.55
      1 412.55
08/01/2025 17:09:16.743 1   413.00
      1 413.00
      1 413.00
08/01/2025 17:09:07.024 5   412.75
      5 412.75
      5 412.75
08/01/2025 17:08:38.227 26   412.65
      26 412.65
      26 412.65
08/01/2025 17:08:36.757 8   412.55
      8 412.55
      8 412.55
08/01/2025 17:07:08.759 1   412.75
      1 412.75
      1 412.75
08/01/2025 17:06:47.891 1   412.75
      1 412.75
      1 412.75
08/01/2025 17:06:29.699 10   412.85
      10 412.85
      10 412.85
08/01/2025 17:05:55.896 10   412.75
      10 412.75
      10 412.75
08/01/2025 17:05:48.600 8   413.00
      8 413.00
      8 413.00
08/01/2025 17:05:37.873 14   413.05
      14 413.05
      14 413.05
08/01/2025 17:05:35.743 6   413.20
      6 413.20
      6 413.20
08/01/2025 17:05:35.363 4   413.10
      4 413.10
      4 413.10
08/01/2025 17:04:02.877 1   413.35
      1 413.35
      1 413.35
08/01/2025 17:03:42.490 2   413.50
      2 413.50
      2 413.50
08/01/2025 17:01:55.555 20   413.50
      20 413.50
      20 413.50
08/01/2025 17:00:30.620 10   414.00
      10 414.00
      10 414.00
08/01/2025 17:00:08.148 1   413.75
      1 413.75
      1 413.75
08/01/2025 16:59:57.400 2   413.80
      2 413.80
      2 413.80
08/01/2025 16:59:01.394 3   413.65
      3 413.65
      3 413.65
08/01/2025 16:59:01.098 5   413.65
      5 413.65
      5 413.65
08/01/2025 16:58:37.268 3   413.55
      3 413.55
      3 413.55
08/01/2025 16:58:12.222 1   413.85
      1 413.85
      1 413.85
08/01/2025 16:57:23.183 6   413.55
      6 413.55
      6 413.55
08/01/2025 16:57:06.677 25   413.65
      25 413.65
      25 413.65
08/01/2025 16:56:34.970 12   413.75
      12 413.75
      12 413.75
08/01/2025 16:56:28.202 4   413.65
      4 413.65
      4 413.65
08/01/2025 16:55:41.805 25   413.65
      25 413.65
      25 413.65
08/01/2025 16:54:58.239 10   413.85
      10 413.85
      10 413.85
08/01/2025 16:53:10.320 6   414.00
      6 414.00
      6 414.00
08/01/2025 16:52:31.002 45   413.80
      45 413.80
      45 413.80
08/01/2025 16:51:21.113 30   413.95
      30 413.95
      30 413.95
08/01/2025 16:50:46.435 65   413.55
      65 413.55
      65 413.55
08/01/2025 16:50:12.617 10   413.50
      10 413.50
      10 413.50
08/01/2025 16:50:04.316 1   413.60
      1 413.60
      1 413.60
08/01/2025 16:49:37.420 12   413.55
      12 413.55
      12 413.55
08/01/2025 16:49:27.677 4   413.55
      4 413.55
      4 413.55
08/01/2025 16:48:04.469 2   413.25
      2 413.25
      2 413.25
08/01/2025 16:47:48.684 1   413.45
      1 413.45
      1 413.45
08/01/2025 16:46:12.675 3   413.25
      3 413.25
      3 413.25
08/01/2025 16:45:24.252 2   413.35
      2 413.35
      2 413.35
08/01/2025 16:44:56.357 18   413.10
      18 413.10
      18 413.10
08/01/2025 16:44:18.634 1   413.30
      1 413.30
      1 413.30
08/01/2025 16:41:04.158 60   413.50
      60 413.50
      60 413.50
08/01/2025 16:40:01.593 5   413.40
      5 413.40
      5 413.40
08/01/2025 16:39:59.289 4   413.40
      4 413.40
      4 413.40
08/01/2025 16:39:55.464 12   413.40
      12 413.40
      12 413.40
08/01/2025 16:39:36.864 1   413.40
      1 413.40
      1 413.40
08/01/2025 16:39:36.762 1   413.40
      1 413.40
      1 413.40
08/01/2025 16:39:31.228 1   413.20
      1 413.20
      1 413.20
08/01/2025 16:38:59.226 2   413.35
      2 413.35
      2 413.35
08/01/2025 16:37:47.721 24   413.80
      24 413.80
      24 413.80
08/01/2025 16:37:01.364 66   413.55
      66 413.55
      66 413.55
08/01/2025 16:36:55.353 121   413.50
      121 413.50
      121 413.50
08/01/2025 16:36:48.198 25   413.50
      25 413.50
      25 413.50
08/01/2025 16:35:52.039 2   413.50
      2 413.50
      2 413.50
08/01/2025 16:35:41.311 4   413.80
      4 413.80
      4 413.80
08/01/2025 16:35:27.090 12   413.55
      12 413.55
      12 413.55
08/01/2025 16:35:19.112 25   413.60
      25 413.60
      25 413.60
08/01/2025 16:33:43.084 25   413.10
      25 413.10
      25 413.10
08/01/2025 16:33:07.820 16   413.15
      16 413.15
      16 413.15
08/01/2025 16:32:59.047 4   413.10
      4 413.10
      4 413.10
08/01/2025 16:32:50.066 10   413.20
      10 413.20
      10 413.20
08/01/2025 16:32:12.114 12   413.20
      12 413.20
      12 413.20
08/01/2025 16:32:09.938 80   413.20
      80 413.20
      80 413.20
08/01/2025 16:31:10.384 1   413.60
      1 413.60
      1 413.60
08/01/2025 16:29:16.252 12   413.65
      12 413.65
      12 413.65
08/01/2025 16:28:51.996 50   413.50
      50 413.50
      50 413.50
08/01/2025 16:28:07.166 20   413.50
      20 413.50
      20 413.50
08/01/2025 16:27:09.777 4   413.70
      4 413.70
      4 413.70
08/01/2025 16:27:07.588 5   413.90
      5 413.90
      5 413.90
08/01/2025 16:26:58.748 1   413.95
      1 413.95
      1 413.95
08/01/2025 16:26:05.701 10   413.75
      10 413.75
      10 413.75
08/01/2025 16:25:18.327 15   413.55
      15 413.55
      15 413.55
08/01/2025 16:25:03.023 10   413.55
      10 413.55
      10 413.55
08/01/2025 16:24:22.505 5   413.45
      5 413.45
      5 413.45
08/01/2025 16:23:45.035 10   413.55
      10 413.55
      10 413.55
08/01/2025 16:22:38.434 20   412.80
      20 412.80
      20 412.80
08/01/2025 16:22:28.399 39   412.95
      39 412.95
      39 412.95
08/01/2025 16:21:43.038 2   413.00
      2 413.00
      2 413.00
08/01/2025 16:20:37.636 3   413.20
      3 413.20
      3 413.20
08/01/2025 16:20:08.600 12   413.05
      12 413.05
      12 413.05
08/01/2025 16:20:05.845 7   413.30
      7 413.30
      7 413.30
08/01/2025 16:20:04.433 10   413.05
      10 413.05
      10 413.05
08/01/2025 16:19:24.760 29   413.10
      29 413.10
      29 413.10
08/01/2025 16:19:21.578 50   412.80
      50 412.80
      50 412.80
08/01/2025 16:19:19.976 6   412.90
      6 412.90
      6 412.90
08/01/2025 16:18:56.804 2   412.70
      2 412.70
      2 412.70
08/01/2025 16:18:42.815 7   412.40
      7 412.40
      7 412.40
08/01/2025 16:16:51.484 2   412.55
      2 412.55
      2 412.55
08/01/2025 16:16:39.872 3   412.20
      3 412.20
      3 412.20
08/01/2025 16:16:18.553 6   412.50
      6 412.50
      6 412.50
08/01/2025 16:15:59.428 50   412.85
      50 412.85
      50 412.85
08/01/2025 16:15:36.127 5   412.95
      5 412.95
      5 412.95
08/01/2025 16:15:31.123 12   412.65
      12 412.65
      12 412.65
08/01/2025 16:13:46.011 5   412.95
      5 412.95
      5 412.95
08/01/2025 16:12:29.571 38   413.15
      38 413.15
      38 413.15
08/01/2025 16:12:22.372 30   413.05
      30 413.05
      30 413.05
08/01/2025 16:11:11.128 4   413.20
      4 413.20
      4 413.20
08/01/2025 16:10:42.395 5   413.35
      5 413.35
      5 413.35
08/01/2025 16:10:08.496 4   414.15
      4 414.15
      4 414.15
08/01/2025 16:09:53.313 50   414.10
      50 414.10
      50 414.10
08/01/2025 16:09:42.371 1   414.10
      1 414.10
      1 414.10
08/01/2025 16:09:31.213 5   413.95
      5 413.95
      5 413.95
08/01/2025 16:08:31.480 7   413.65
      7 413.65
      7 413.65
08/01/2025 16:07:56.259 35   413.80
      35 413.80
      35 413.80
08/01/2025 16:06:58.912 2   413.50
      2 413.50
      2 413.50
08/01/2025 16:06:40.091 3   413.70
      3 413.70
      3 413.70
08/01/2025 16:06:27.984 49   413.50
      49 413.50
      49 413.50
08/01/2025 16:05:25.683 4   413.65
      4 413.65
      4 413.65
08/01/2025 16:05:07.572 4   413.35
      4 413.35
      4 413.35
08/01/2025 16:05:06.465 1   413.50
      1 413.50
      1 413.50
08/01/2025 16:04:46.812 9   413.40
      9 413.40
      9 413.40
08/01/2025 16:04:12.043 5   413.65
      5 413.65
      5 413.65
08/01/2025 16:04:05.369 8   413.80
      8 413.80
      8 413.80
08/01/2025 16:03:41.710 7   413.90
      7 413.90
      7 413.90
08/01/2025 16:03:38.097 38   413.90
      38 413.90
      38 413.90
08/01/2025 16:03:37.529 30   413.90
      30 413.90
      30 413.90
08/01/2025 16:03:28.888 12   414.10
      12 414.10
      12 414.10
08/01/2025 16:03:22.070 3   413.95
      3 413.95
      3 413.95
08/01/2025 16:03:04.578 4   414.10
      4 414.10
      4 414.10
08/01/2025 16:02:58.909 38   414.15
      38 414.15
      38 414.15
08/01/2025 16:02:43.799 3   413.85
      3 413.85
      3 413.85
08/01/2025 16:02:41.816 2   413.85
      2 413.85
      2 413.85
08/01/2025 16:02:29.694 38   414.05
      38 414.05
      38 414.05
08/01/2025 16:02:20.020 14   413.80
      14 413.80
      14 413.80
08/01/2025 16:02:10.300 14   414.00
      14 414.00
      14 414.00
08/01/2025 16:01:19.074 31   414.00
      6 414.00
      31 414.00
      25 414.00
08/01/2025 16:00:49.383 1   413.90
      1 413.90
      1 413.90
08/01/2025 16:00:41.332 4   413.85
      4 413.85
      4 413.85
08/01/2025 16:00:25.327 8   413.45
      8 413.45
      8 413.45
08/01/2025 16:00:25.079 3   413.45
      3 413.45
      3 413.45
08/01/2025 16:00:01.852 1   413.75
      1 413.75
      1 413.75

       

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)