Microsoft Corp.

1414

1218

363.65

       

Date Time Volume Order Volume Price
05/03/2025 14:36:44.746 1   363.65
      1 363.65
      1 363.65
05/03/2025 14:36:16.592 5   363.70
      5 363.70
      5 363.70
05/03/2025 14:35:38.656 4   363.75
      4 363.75
      4 363.75
05/03/2025 14:35:19.597 3   363.75
      3 363.75
      3 363.75
05/03/2025 14:35:19.167 1   363.75
      1 363.75
      1 363.75
05/03/2025 14:35:00.180 25   363.75
      25 363.75
      25 363.75
05/03/2025 14:34:53.440 15   363.55
      15 363.55
      15 363.55
05/03/2025 14:34:07.257 3   363.45
      3 363.45
      3 363.45
05/03/2025 14:34:02.264 10   363.70
      10 363.70
      10 363.70
05/03/2025 14:33:55.975 1   363.70
      1 363.70
      1 363.70
05/03/2025 14:33:10.060 5   363.50
      5 363.50
      5 363.50
05/03/2025 14:32:16.017 112   363.50
      112 363.50
      12 363.50
      100 363.50
05/03/2025 14:31:57.261 300   363.50
      300 363.50
      300 363.50
05/03/2025 14:31:51.053 1   363.45
      1 363.45
      1 363.45
05/03/2025 14:31:41.733 300   363.45
      300 363.45
      295 363.45
      5 363.45
05/03/2025 14:31:30.242 1   363.65
      1 363.65
      1 363.65
05/03/2025 14:31:06.681 2   363.75
      2 363.75
      2 363.75
05/03/2025 14:30:55.051 2   363.70
      2 363.70
      2 363.70
05/03/2025 14:30:02.439 2   363.45
      2 363.45
      2 363.45
05/03/2025 14:29:47.722 11   363.30
      11 363.30
      11 363.30
05/03/2025 14:28:27.832 2   363.45
      2 363.45
      2 363.45
05/03/2025 14:28:17.891 15   363.50
      15 363.50
      15 363.50
05/03/2025 14:27:53.758 40   363.65
      40 363.65
      40 363.65
05/03/2025 14:27:30.999 26   363.65
      26 363.65
      26 363.65
05/03/2025 14:27:05.425 50   363.65
      50 363.65
      50 363.65
05/03/2025 14:26:10.236 20   363.95
      20 363.95
      7 363.95
      7 363.95
      6 363.95
05/03/2025 14:25:12.285 300   363.90
      300 363.90
      300 363.90
05/03/2025 14:24:17.469 25   363.65
      25 363.65
      25 363.65
05/03/2025 14:23:51.378 1   363.95
      1 363.95
      1 363.95
05/03/2025 14:23:24.333 2   363.60
      2 363.60
      2 363.60
05/03/2025 14:22:17.412 5   363.85
      5 363.85
      5 363.85
05/03/2025 14:22:16.539 117   363.60
      117 363.60
      117 363.60
05/03/2025 14:21:59.176 3   363.90
      3 363.90
      3 363.90
05/03/2025 14:21:53.652 18   363.60
      18 363.60
      18 363.60
05/03/2025 14:20:20.823 10   363.60
      10 363.60
      10 363.60
05/03/2025 14:19:47.415 1   363.95
      1 363.95
      1 363.95
05/03/2025 14:19:34.989 8   363.95
      8 363.95
      8 363.95
05/03/2025 14:18:26.993 300   363.85
      300 363.85
      300 363.85
05/03/2025 14:18:21.712 7   364.10
      7 364.10
      7 364.10
05/03/2025 14:17:55.474 9   363.90
      9 363.90
      9 363.90
05/03/2025 14:17:55.426 6   363.90
      6 363.90
      6 363.90
05/03/2025 14:17:40.423 6   364.00
      6 364.00
      6 364.00
05/03/2025 14:17:08.144 54   364.05
      54 364.05
      54 364.05
05/03/2025 14:17:04.116 1   364.05
      1 364.05
      1 364.05
05/03/2025 14:16:47.945 30   364.00
      30 364.00
      30 364.00
05/03/2025 14:16:10.165 36   364.00
      5 364.00
      14 364.00
      5 364.00
      10 364.00
      1 364.00
      36 364.00
      1 364.00
05/03/2025 14:16:05.247 300   364.00
      300 364.00
      12 364.00
      200 364.00
      10 364.00
      25 364.00
      20 364.00
      30 364.00
      3 364.00
05/03/2025 14:15:41.155 1   364.05
      1 364.05
      1 364.05
05/03/2025 14:15:27.924 25   364.05
      25 364.05
      25 364.05
05/03/2025 14:14:51.335 250   364.30
      250 364.30
      250 364.30
05/03/2025 14:14:50.105 100   364.30
      88 364.30
      12 364.30
      100 364.30
05/03/2025 14:14:05.051 20   364.65
      20 364.65
      20 364.65
05/03/2025 14:14:03.190 2   364.65
      2 364.65
      2 364.65
05/03/2025 14:14:00.040 10   364.35
      10 364.35
      10 364.35
05/03/2025 14:13:00.011 23   364.65
      23 364.65
      23 364.65
05/03/2025 14:12:55.514 1   364.45
      1 364.45
      1 364.45
05/03/2025 14:12:37.747 4   364.55
      4 364.55
      4 364.55
05/03/2025 14:12:35.884 30   364.55
      30 364.55
      30 364.55
05/03/2025 14:12:30.565 100   364.55
      100 364.55
      100 364.55
05/03/2025 14:12:08.227 10   364.65
      10 364.65
      10 364.65
05/03/2025 14:11:49.428 108   364.65
      108 364.65
      108 364.65
05/03/2025 14:10:36.545 5   364.45
      5 364.45
      5 364.45
05/03/2025 14:10:03.921 10   364.35
      10 364.35
      10 364.35
05/03/2025 14:09:59.857 1   364.40
      1 364.40
      1 364.40
05/03/2025 14:09:20.208 7   364.75
      7 364.75
      7 364.75
05/03/2025 14:08:55.552 2   364.75
      2 364.75
      2 364.75
05/03/2025 14:08:47.223 2   364.75
      2 364.75
      2 364.75
05/03/2025 14:08:36.766 1   364.30
      1 364.30
      1 364.30
05/03/2025 14:08:35.392 20   364.70
      20 364.70
      20 364.70
05/03/2025 14:08:30.771 12   364.25
      12 364.25
      12 364.25
05/03/2025 14:07:52.244 1   364.70
      1 364.70
      1 364.70
05/03/2025 14:05:51.623 1   364.15
      1 364.15
      1 364.15
05/03/2025 14:05:47.538 3   364.50
      3 364.50
      3 364.50
05/03/2025 14:05:46.846 20   364.50
      20 364.50
      20 364.50
05/03/2025 14:05:25.797 4   364.35
      4 364.35
      4 364.35
05/03/2025 14:05:03.697 5   364.15
      5 364.15
      5 364.15
05/03/2025 14:05:03.254 6   364.15
      6 364.15
      6 364.15
05/03/2025 14:04:52.045 20   364.50
      20 364.50
      20 364.50
05/03/2025 14:04:38.552 3   364.50
      3 364.50
      3 364.50
05/03/2025 14:04:26.296 5   364.05
      5 364.05
      5 364.05
05/03/2025 14:04:03.106 8   364.25
      8 364.25
      8 364.25
05/03/2025 14:03:57.712 4   364.45
      4 364.45
      4 364.45
05/03/2025 14:03:08.861 7   364.50
      7 364.50
      7 364.50
05/03/2025 14:02:37.183 8   364.05
      8 364.05
      8 364.05
05/03/2025 14:01:31.531 100   364.25
      100 364.25
      100 364.25
05/03/2025 14:01:09.745 40   364.25
      40 364.25
      40 364.25
05/03/2025 14:00:49.785 5   364.05
      5 364.05
      5 364.05
05/03/2025 14:00:30.401 120   364.05
      6 364.05
      114 364.05
      120 364.05
05/03/2025 13:59:21.383 3   364.50
      3 364.50
      3 364.50
05/03/2025 13:58:58.104 20   364.70
      20 364.70
      20 364.70
05/03/2025 13:57:36.446 85   364.65
      85 364.65
      85 364.65
05/03/2025 13:56:58.737 15   364.70
      15 364.70
      15 364.70
05/03/2025 13:56:54.355 138   364.70
      138 364.70
      138 364.70
05/03/2025 13:56:51.682 10   364.70
      10 364.70
      10 364.70
05/03/2025 13:56:38.246 5   364.65
      5 364.65
      5 364.65
05/03/2025 13:56:38.208 2   364.50
      2 364.50
      2 364.50
05/03/2025 13:54:45.062 23   364.70
      23 364.70
      23 364.70
05/03/2025 13:54:44.933 1   364.75
      1 364.75
      1 364.75
05/03/2025 13:54:41.937 18   364.70
      18 364.70
      18 364.70
05/03/2025 13:54:19.759 2   364.75
      2 364.75
      2 364.75
05/03/2025 13:54:14.008 7   364.60
      7 364.60
      7 364.60
05/03/2025 13:52:14.127 1   364.50
      1 364.50
      1 364.50
05/03/2025 13:52:12.339 49   364.75
      49 364.75
      49 364.75
05/03/2025 13:51:35.731 4   364.45
      4 364.45
      4 364.45
05/03/2025 13:51:05.030 100   364.50
      100 364.50
      100 364.50
05/03/2025 13:50:49.062 15   364.75
      15 364.75
      15 364.75
05/03/2025 13:50:33.429 15   364.50
      15 364.50
      15 364.50
05/03/2025 13:50:31.656 6   364.60
      6 364.60
      6 364.60
05/03/2025 13:50:27.620 10   364.60
      10 364.60
      10 364.60
05/03/2025 13:50:05.501 20   364.30
      20 364.30
      20 364.30
05/03/2025 13:48:57.674 2   364.60
      2 364.60
      2 364.60
05/03/2025 13:48:40.513 13   364.60
      13 364.60
      13 364.60
05/03/2025 13:47:23.637 60   364.40
      60 364.40
      60 364.40
05/03/2025 13:46:19.151 3   364.70
      3 364.70
      3 364.70
05/03/2025 13:46:13.276 180   364.70
      180 364.70
      180 364.70
05/03/2025 13:46:12.621 1   364.70
      1 364.70
      1 364.70
05/03/2025 13:46:01.625 25   364.40
      25 364.40
      25 364.40
05/03/2025 13:45:57.611 3   364.40
      3 364.40
      3 364.40
05/03/2025 13:45:20.371 1   364.45
      1 364.45
      1 364.45
05/03/2025 13:45:09.705 1   364.75
      1 364.75
      1 364.75
05/03/2025 13:44:34.104 7   364.50
      7 364.50
      7 364.50
05/03/2025 13:44:16.928 30   364.45
      30 364.45
      30 364.45
05/03/2025 13:43:42.198 15   364.50
      15 364.50
      15 364.50
05/03/2025 13:43:18.696 8   364.50
      8 364.50
      8 364.50
05/03/2025 13:43:15.938 26   364.70
      26 364.70
      26 364.70
05/03/2025 13:43:03.108 1   364.45
      1 364.45
      1 364.45
05/03/2025 13:42:35.827 22   364.50
      22 364.50
      22 364.50
05/03/2025 13:42:31.438 108   364.45
      108 364.45
      108 364.45
05/03/2025 13:41:57.917 10   364.50
      10 364.50
      10 364.50
05/03/2025 13:41:35.977 6   364.75
      6 364.75
      6 364.75
05/03/2025 13:41:13.104 1   364.50
      1 364.50
      1 364.50
05/03/2025 13:40:57.565 1   364.50
      1 364.50
      1 364.50
05/03/2025 13:40:27.164 8   364.75
      8 364.75
      8 364.75
05/03/2025 13:40:21.229 5   364.35
      5 364.35
      5 364.35
05/03/2025 13:39:19.040 1   364.65
      1 364.65
      1 364.65
05/03/2025 13:39:09.655 2   364.65
      2 364.65
      2 364.65
05/03/2025 13:38:45.830 3   364.80
      3 364.80
      3 364.80
05/03/2025 13:38:35.864 8   364.45
      8 364.45
      8 364.45
05/03/2025 13:38:29.216 250   364.40
      250 364.40
      250 364.40
05/03/2025 13:38:21.127 5   364.70
      5 364.70
      5 364.70
05/03/2025 13:38:07.721 1   364.85
      1 364.85
      1 364.85
05/03/2025 13:37:56.903 1   364.70
      1 364.70
      1 364.70
05/03/2025 13:37:50.612 2   364.40
      2 364.40
      2 364.40
05/03/2025 13:36:49.772 35   364.50
      35 364.50
      35 364.50
05/03/2025 13:35:21.610 12   364.90
      12 364.90
      12 364.90
05/03/2025 13:35:01.184 6   364.45
      6 364.45
      6 364.45
05/03/2025 13:34:57.601 15   364.80
      15 364.80
      15 364.80
05/03/2025 13:33:28.007 100   364.60
      100 364.60
      100 364.60
05/03/2025 13:33:20.609 30   364.60
      30 364.60
      30 364.60
05/03/2025 13:33:19.885 6   364.75
      6 364.75
      6 364.75
05/03/2025 13:32:30.666 4   364.60
      4 364.60
      4 364.60
05/03/2025 13:32:27.756 3   364.60
      3 364.60
      3 364.60
05/03/2025 13:32:01.946 25   364.60
      25 364.60
      25 364.60
05/03/2025 13:31:55.454 7   364.60
      7 364.60
      7 364.60
05/03/2025 13:31:40.026 10   364.60
      10 364.60
      10 364.60
05/03/2025 13:31:25.869 9   364.95
      9 364.95
      9 364.95
05/03/2025 13:30:05.836 8   364.45
      8 364.45
      8 364.45
05/03/2025 13:29:37.004 3   364.05
      3 364.05
      3 364.05
05/03/2025 13:29:36.507 1   364.25
      1 364.25
      1 364.25
05/03/2025 13:29:18.959 4   364.40
      4 364.40
      4 364.40
05/03/2025 13:29:12.455 3   364.40
      3 364.40
      3 364.40
05/03/2025 13:29:04.268 1   364.40
      1 364.40
      1 364.40
05/03/2025 13:28:38.170 2   364.50
      2 364.50
      2 364.50
05/03/2025 13:28:20.799 8   364.55
      8 364.55
      8 364.55
05/03/2025 13:27:56.139 8   364.25
      8 364.25
      8 364.25
05/03/2025 13:27:24.813 80   364.10
      80 364.10
      80 364.10
05/03/2025 13:25:37.240 30   364.60
      30 364.60
      30 364.60
05/03/2025 13:25:24.882 1   364.25
      1 364.25
      1 364.25
05/03/2025 13:25:18.907 30   364.50
      30 364.50
      30 364.50
05/03/2025 13:25:04.738 138   364.45
      138 364.45
      138 364.45
05/03/2025 13:24:47.393 1   364.45
      1 364.45
      1 364.45
05/03/2025 13:24:41.866 6   364.15
      6 364.15
      6 364.15
05/03/2025 13:24:24.005 3   364.05
      3 364.05
      3 364.05
05/03/2025 13:23:56.549 8   364.10
      8 364.10
      8 364.10
05/03/2025 13:23:30.742 16   364.30
      16 364.30
      16 364.30
05/03/2025 13:23:07.926 100   364.30
      100 364.30
      100 364.30
05/03/2025 13:22:57.154 13   364.35
      13 364.35
      13 364.35
05/03/2025 13:22:48.449 64   364.20
      64 364.20
      50 364.20
      9 364.20
      5 364.20
05/03/2025 13:22:38.283 7   364.25
      7 364.25
      7 364.25
05/03/2025 13:22:22.332 93   364.25
      93 364.25
      93 364.25
05/03/2025 13:22:10.915 10   364.40
      10 364.40
      10 364.40
05/03/2025 13:21:42.811 2   364.25
      2 364.25
      2 364.25
05/03/2025 13:21:42.744 138   364.25
      138 364.25
      138 364.25
05/03/2025 13:20:25.225 5   364.60
      5 364.60
      5 364.60
05/03/2025 13:18:07.565 1   364.50
      1 364.50
      1 364.50
05/03/2025 13:17:55.687 5   364.55
      5 364.55
      5 364.55
05/03/2025 13:17:38.700 55   364.70
      55 364.70
      55 364.70
05/03/2025 13:17:30.765 138   364.50
      138 364.50
      138 364.50
05/03/2025 13:17:30.456 33   364.30
      30 364.30
      26 364.30
      7 364.30
      2 364.30
      1 364.30
05/03/2025 13:14:56.034 27   364.90
      27 364.90
      27 364.90
05/03/2025 13:13:57.445 11   364.95
      11 364.95
      11 364.95
05/03/2025 13:13:52.781 9   364.75
      9 364.75
      9 364.75
05/03/2025 13:13:41.858 5   365.00
      5 365.00
      5 365.00
05/03/2025 13:13:36.678 20   364.75
      20 364.75
      20 364.75
05/03/2025 13:13:36.586 1   365.00
      1 365.00
      1 365.00
05/03/2025 13:13:15.352 5   365.00
      5 365.00
      5 365.00
05/03/2025 13:13:03.229 4   364.95
      4 364.95
      4 364.95
05/03/2025 13:12:05.982 7   365.25
      7 365.25
      7 365.25
05/03/2025 13:11:37.186 5   364.85
      5 364.85
      5 364.85
05/03/2025 13:11:36.877 3   364.95
      3 364.95
      3 364.95
05/03/2025 13:11:31.545 1   365.15
      1 365.15
      1 365.15
05/03/2025 13:11:30.365 1   365.05
      1 365.05
      1 365.05
05/03/2025 13:11:05.236 10   365.00
      10 365.00
      10 365.00
05/03/2025 13:10:11.988 5   364.95
      5 364.95
      5 364.95
05/03/2025 13:10:07.676 15   364.60
      15 364.60
      15 364.60
05/03/2025 13:09:51.199 5   364.95
      5 364.95
      5 364.95
05/03/2025 13:09:25.460 20   364.95
      20 364.95
      20 364.95
05/03/2025 13:09:04.873 1   364.85
      1 364.85
      1 364.85
05/03/2025 13:09:00.234 31   364.95
      31 364.95
      31 364.95
05/03/2025 13:08:10.261 150   364.95
      150 364.95
      150 364.95
05/03/2025 13:07:35.451 10   364.85
      10 364.85
      10 364.85
05/03/2025 13:07:02.260 20   364.60
      20 364.60
      20 364.60
05/03/2025 13:06:48.970 205   364.60
      205 364.60
      205 364.60
05/03/2025 13:06:26.157 1   364.60
      1 364.60
      1 364.60
05/03/2025 13:06:07.650 40   364.55
      7 364.55
      40 364.55
      33 364.55
05/03/2025 13:05:39.794 25   364.75
      25 364.75
      25 364.75
05/03/2025 13:05:37.424 25   364.80
      25 364.80
      25 364.80
05/03/2025 13:05:32.534 40   364.80
      40 364.80
      40 364.80
05/03/2025 13:05:31.389 114   364.80
      114 364.80
      114 364.80
05/03/2025 13:05:21.389 15   364.95
      15 364.95
      15 364.95
05/03/2025 13:04:53.345 4   364.90
      4 364.90
      4 364.90
05/03/2025 13:04:46.794 2   364.95
      2 364.95
      2 364.95
05/03/2025 13:04:42.789 1   364.80
      1 364.80
      1 364.80
05/03/2025 13:04:39.738 8   365.00
      8 365.00
      8 365.00
05/03/2025 13:04:17.602 7   364.95
      7 364.95
      7 364.95
05/03/2025 13:04:12.333 85   364.80
      85 364.80
      85 364.80
05/03/2025 13:03:53.034 4   364.95
      4 364.95
      4 364.95
05/03/2025 13:03:44.402 20   364.90
      20 364.90
      20 364.90
05/03/2025 13:02:10.928 10   364.95
      10 364.95
      10 364.95
05/03/2025 13:00:15.128 10   364.85
      10 364.85
      10 364.85
05/03/2025 12:59:44.086 9   364.85
      9 364.85
      9 364.85
05/03/2025 12:59:06.743 133   365.00
      133 365.00
      133 365.00
05/03/2025 12:58:45.926 98   365.10
      98 365.10
      98 365.10
05/03/2025 12:58:37.440 40   365.35
      40 365.35
      40 365.35
05/03/2025 12:58:32.338 18   365.00
      18 365.00
      18 365.00
05/03/2025 12:58:04.227 1   365.45
      1 365.45
      1 365.45
05/03/2025 12:58:03.423 1   365.45
      1 365.45
      1 365.45
05/03/2025 12:57:05.834 14   365.25
      14 365.25
      14 365.25
05/03/2025 12:56:53.629 13   365.30
      13 365.30
      13 365.30
05/03/2025 12:56:44.324 1   365.30
      1 365.30
      1 365.30
05/03/2025 12:56:38.373 2   365.30
      2 365.30
      2 365.30
05/03/2025 12:56:33.553 50   364.90
      50 364.90
      49 364.90
      1 364.90
05/03/2025 12:56:09.148 1   365.25
      1 365.25
      1 365.25
05/03/2025 12:55:11.183 37   364.80
      37 364.80
      37 364.80
05/03/2025 12:54:59.234 4   364.80
      4 364.80
      4 364.80
05/03/2025 12:54:59.172 28   364.80
      28 364.80
      28 364.80
05/03/2025 12:54:55.907 1   364.95
      1 364.95
      1 364.95
05/03/2025 12:54:22.572 19   365.00
      5 365.00
      19 365.00
      14 365.00
05/03/2025 12:53:51.754 137   365.05
      118 365.05
      17 365.05
      137 365.05
      2 365.05
05/03/2025 12:53:40.561 8   365.35
      8 365.35
      8 365.35
05/03/2025 12:53:37.702 1   365.20
      1 365.20
      1 365.20
05/03/2025 12:53:24.055 1   365.40
      1 365.40
      1 365.40
05/03/2025 12:52:52.845 10   365.75
      10 365.75
      10 365.75
05/03/2025 12:52:16.685 7   365.80
      7 365.80
      7 365.80
05/03/2025 12:51:50.616 41   365.80
      41 365.80
      41 365.80
05/03/2025 12:51:50.018 2   365.80
      2 365.80
      2 365.80
05/03/2025 12:50:53.348 20   365.80
      20 365.80
      20 365.80
05/03/2025 12:50:50.424 15   365.65
      15 365.65
      15 365.65
05/03/2025 12:50:36.127 50   365.65
      50 365.65
      50 365.65
05/03/2025 12:50:23.219 4   365.60
      4 365.60
      4 365.60
05/03/2025 12:50:00.170 150   365.55
      150 365.55
      150 365.55
05/03/2025 12:49:44.985 10   365.60
      10 365.60
      10 365.60
05/03/2025 12:49:37.674 19   365.55
      19 365.55
      19 365.55
05/03/2025 12:49:23.625 63   365.60
      13 365.60
      50 365.60
      63 365.60
05/03/2025 12:48:50.790 3   365.55
      3 365.55
      3 365.55
05/03/2025 12:48:35.379 137   365.60
      137 365.60
      137 365.60
05/03/2025 12:48:04.586 30   365.60
      30 365.60
      30 365.60
05/03/2025 12:48:04.205 1   365.50
      1 365.50
      1 365.50
05/03/2025 12:47:20.969 4   365.60
      4 365.60
      4 365.60
05/03/2025 12:46:52.878 2   365.60
      2 365.60
      2 365.60
05/03/2025 12:46:45.124 2   365.60
      2 365.60
      2 365.60
05/03/2025 12:46:16.635 5   365.65
      5 365.65
      5 365.65
05/03/2025 12:45:55.253 2   365.65
      2 365.65
      2 365.65
05/03/2025 12:45:41.431 6   365.65
      6 365.65
      6 365.65
05/03/2025 12:45:30.504 5   365.65
      5 365.65
      5 365.65
05/03/2025 12:44:08.066 20   365.55
      20 365.55
      20 365.55
05/03/2025 12:43:43.432 30   365.45
      30 365.45
      30 365.45
05/03/2025 12:43:38.480 7   365.45
      7 365.45
      7 365.45
05/03/2025 12:43:36.326 17   365.50
      17 365.50
      17 365.50
05/03/2025 12:42:58.082 50   365.25
      50 365.25
      50 365.25
05/03/2025 12:42:07.450 18   365.25
      18 365.25
      18 365.25
05/03/2025 12:41:55.756 5   365.40
      5 365.40
      5 365.40
05/03/2025 12:41:38.294 10   365.60
      10 365.60
      10 365.60
05/03/2025 12:41:19.091 3   365.60
      3 365.60
      3 365.60
05/03/2025 12:40:42.187 10   365.60
      10 365.60
      10 365.60
05/03/2025 12:40:06.011 37   365.60
      37 365.60
      37 365.60
05/03/2025 12:39:49.170 11   365.70
      11 365.70
      11 365.70
05/03/2025 12:39:42.980 1   365.35
      1 365.35
      1 365.35
05/03/2025 12:39:41.808 4   365.35
      4 365.35
      4 365.35
05/03/2025 12:38:50.675 3   365.60
      3 365.60
      3 365.60
05/03/2025 12:38:37.112 7   365.40
      7 365.40
      7 365.40
05/03/2025 12:38:33.602 2   365.40
      2 365.40
      2 365.40
05/03/2025 12:38:23.996 3   365.70
      3 365.70
      3 365.70
05/03/2025 12:38:15.644 1   365.40
      1 365.40
      1 365.40
05/03/2025 12:37:57.386 10   365.70
      10 365.70
      10 365.70
05/03/2025 12:37:32.686 31   365.35
      31 365.35
      31 365.35
05/03/2025 12:37:15.258 5   365.70
      5 365.70
      5 365.70
05/03/2025 12:37:12.194 15   365.70
      15 365.70
      15 365.70
05/03/2025 12:37:01.271 3   365.35
      3 365.35
      3 365.35
05/03/2025 12:36:37.194 3   365.50
      3 365.50
      3 365.50
05/03/2025 12:36:32.755 5   365.75
      5 365.75
      5 365.75
05/03/2025 12:36:28.777 15   365.75
      15 365.75
      15 365.75
05/03/2025 12:36:20.993 1   365.75
      1 365.75
      1 365.75
05/03/2025 12:36:11.463 8   365.45
      8 365.45
      8 365.45
05/03/2025 12:36:03.712 27   365.75
      27 365.75
      27 365.75
05/03/2025 12:35:56.577 15   365.40
      15 365.40
      15 365.40
05/03/2025 12:35:43.311 1   365.35
      1 365.35
      1 365.35
05/03/2025 12:35:30.765 30   365.65
      30 365.65
      30 365.65
05/03/2025 12:34:52.184 10   365.70
      10 365.70
      10 365.70
05/03/2025 12:34:31.550 50   365.70
      50 365.70
      50 365.70
05/03/2025 12:33:13.490 50   365.80
      50 365.80
      50 365.80
05/03/2025 12:32:55.159 50   365.70
      50 365.70
      50 365.70
05/03/2025 12:32:53.570 3   365.75
      3 365.75
      3 365.75
05/03/2025 12:32:33.954 50   365.70
      50 365.70
      50 365.70
05/03/2025 12:31:29.855 20   365.75
      20 365.75
      20 365.75
05/03/2025 12:31:20.446 3   365.75
      3 365.75
      3 365.75
05/03/2025 12:30:07.141 1   365.70
      1 365.70
      1 365.70
05/03/2025 12:29:48.185 5   365.70
      5 365.70
      5 365.70
05/03/2025 12:28:43.459 100   365.65
      100 365.65
      100 365.65
05/03/2025 12:28:29.629 9   365.70
      9 365.70
      9 365.70
05/03/2025 12:28:20.571 137   365.70
      137 365.70
      137 365.70
05/03/2025 12:28:01.964 60   365.90
      60 365.90
      60 365.90
05/03/2025 12:26:40.201 1   365.65
      1 365.65
      1 365.65
05/03/2025 12:25:54.075 7   365.65
      7 365.65
      7 365.65

       

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)