Tradegate Exchange

Microsoft Corp.

789

582

368.90

Date	Time	Volume	Order Volume	Price
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
04/03/2025	09:52:57.621	3		369.75
			3	369.75
			3	369.75
04/03/2025	09:52:52.365	15		369.40
			15	369.40
			15	369.40
04/03/2025	09:52:39.644	30		369.40
			30	369.40
			30	369.40
04/03/2025	09:52:09.670	300		369.40
			300	369.40
			300	369.40
04/03/2025	09:51:34.811	4		369.40
			4	369.40
			4	369.40
04/03/2025	09:51:26.450	10		369.40
			10	369.40
			10	369.40
04/03/2025	09:50:43.552	3		369.85
			3	369.85
			3	369.85
04/03/2025	09:50:40.972	3		369.85
			3	369.85
			3	369.85
04/03/2025	09:50:18.491	2		369.90
			2	369.90
			2	369.90
04/03/2025	09:50:15.258	1		369.50
			1	369.50
			1	369.50
04/03/2025	09:50:12.823	30		369.45
			6	369.45
			24	369.45
			30	369.45
04/03/2025	09:49:34.182	16		369.90
			16	369.90
			16	369.90
04/03/2025	09:49:29.234	3		369.90
			3	369.90
			3	369.90
04/03/2025	09:49:18.851	10		369.90
			10	369.90
			10	369.90
04/03/2025	09:49:13.374	3		369.90
			3	369.90
			3	369.90
04/03/2025	09:49:04.766	2		370.25
			2	370.25
			2	370.25
04/03/2025	09:48:46.098	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:48:35.167	18		369.90
			18	369.90
			18	369.90
04/03/2025	09:48:28.425	5		370.20
			5	370.20
			5	370.20
04/03/2025	09:48:14.887	50		369.90
			50	369.90
			50	369.90
04/03/2025	09:48:09.092	10		369.90
			10	369.90
			10	369.90
04/03/2025	09:47:59.763	8		369.90
			8	369.90
			8	369.90
04/03/2025	09:47:53.688	5		370.25
			5	370.25
			5	370.25
04/03/2025	09:45:40.123	10		369.95
			10	369.95
			10	369.95
04/03/2025	09:45:26.840	12		369.95
			12	369.95
			12	369.95
04/03/2025	09:45:19.562	300		370.00
			300	370.00
			300	370.00
04/03/2025	09:45:11.799	10		370.40
			10	370.40
			10	370.40
04/03/2025	09:45:07.663	30		370.05
			30	370.05
			30	370.05
04/03/2025	09:44:09.711	1		370.45
			1	370.45
			1	370.45
04/03/2025	09:43:32.796	13		370.50
			13	370.50
			13	370.50
04/03/2025	09:43:31.954	5		370.10
			5	370.10
			5	370.10
04/03/2025	09:43:23.046	20		370.20
			20	370.20
			20	370.20
04/03/2025	09:43:20.900	6		370.45
			6	370.45
			6	370.45
04/03/2025	09:43:13.596	136		370.15
			136	370.15
			136	370.15
04/03/2025	09:43:10.594	7		370.15
			7	370.15
			7	370.15
04/03/2025	09:43:10.225	15		369.90
			15	369.90
			3	369.90
			12	369.90
04/03/2025	09:43:03.245	136		370.15
			136	370.15
			136	370.15
04/03/2025	09:43:02.780	3		370.05
			3	370.05
			3	370.05
04/03/2025	09:42:50.937	10		370.05
			10	370.05
			10	370.05
04/03/2025	09:42:24.641	5		370.40
			5	370.40
			5	370.40
04/03/2025	09:42:03.215	26		370.40
			26	370.40
			26	370.40
04/03/2025	09:41:28.098	3		370.05
			3	370.05
			3	370.05
04/03/2025	09:40:56.750	8		370.05
			8	370.05
			8	370.05
04/03/2025	09:40:49.091	73		370.05
			73	370.05
			73	370.05
04/03/2025	09:40:44.542	3		370.05
			3	370.05
			3	370.05
04/03/2025	09:40:38.110	15		370.05
			15	370.05
			15	370.05
04/03/2025	09:39:36.717	1		370.45
			1	370.45
			1	370.45
04/03/2025	09:39:36.464	6		370.10
			6	370.10
			6	370.10
04/03/2025	09:39:21.102	25		370.10
			25	370.10
			25	370.10
04/03/2025	09:39:03.219	4		370.35
			4	370.35
			4	370.35
04/03/2025	09:38:49.136	30		370.25
			30	370.25
			30	370.25
04/03/2025	09:38:47.238	12		370.35
			12	370.35
			12	370.35
04/03/2025	09:38:42.049	3		370.30
			3	370.30
			3	370.30
04/03/2025	09:38:29.405	8		370.15
			8	370.15
			8	370.15
04/03/2025	09:38:26.582	300		370.35
			300	370.35
			300	370.35
04/03/2025	09:38:25.450	59		370.30
			9	370.30
			50	370.30
			59	370.30
04/03/2025	09:38:11.714	150		370.55
			150	370.55
			150	370.55
04/03/2025	09:37:53.352	15		370.30
			15	370.30
			15	370.30
04/03/2025	09:37:40.716	60		370.50
			60	370.50
			60	370.50
04/03/2025	09:37:21.370	8		370.30
			8	370.30
			8	370.30
04/03/2025	09:37:14.144	5		370.30
			5	370.30
			5	370.30
04/03/2025	09:37:11.276	50		370.30
			50	370.30
			50	370.30
04/03/2025	09:37:01.034	3		370.30
			3	370.30
			3	370.30
04/03/2025	09:36:42.242	181		370.30
			12	370.30
			99	370.30
			80	370.30
			15	370.30
			35	370.30
			20	370.30
			101	370.30
04/03/2025	09:36:22.908	136		370.30
			136	370.30
			136	370.30
04/03/2025	09:36:09.071	10		370.30
			10	370.30
			10	370.30
04/03/2025	09:35:52.715	13		370.30
			13	370.30
			13	370.30
04/03/2025	09:35:37.516	9		370.30
			9	370.30
			9	370.30
04/03/2025	09:35:36.649	4		370.55
			4	370.55
			4	370.55
04/03/2025	09:35:16.784	12		370.55
			12	370.55
			12	370.55
04/03/2025	09:35:01.624	70		370.05
			70	370.05
			70	370.05
04/03/2025	09:34:29.102	5		370.55
			5	370.55
			5	370.55
04/03/2025	09:34:02.943	55		370.55
			55	370.55
			55	370.55
04/03/2025	09:34:00.728	2		370.55
			2	370.55
			2	370.55
04/03/2025	09:33:58.581	3		370.40
			3	370.40
			3	370.40
04/03/2025	09:33:48.989	136		370.35
			136	370.35
			136	370.35
04/03/2025	09:33:26.089	136		370.35
			136	370.35
			136	370.35
04/03/2025	09:33:25.969	6		370.35
			6	370.35
			6	370.35
04/03/2025	09:33:01.454	20		370.05
			20	370.05
			20	370.05
04/03/2025	09:32:41.432	2		370.55
			2	370.55
			2	370.55
04/03/2025	09:32:38.661	90		370.55
			90	370.55
			90	370.55
04/03/2025	09:32:16.972	70		370.20
			70	370.20
			70	370.20
04/03/2025	09:32:12.634	13		370.55
			13	370.55
			13	370.55
04/03/2025	09:31:58.618	10		369.95
			10	369.95
			10	369.95
04/03/2025	09:31:53.244	6		369.95
			6	369.95
			6	369.95
04/03/2025	09:31:24.978	13		369.95
			13	369.95
			13	369.95
04/03/2025	09:31:22.079	22		369.95
			22	369.95
			22	369.95
04/03/2025	09:31:18.666	1		370.45
			1	370.45
			1	370.45
04/03/2025	09:31:17.064	18		370.30
			18	370.30
			18	370.30
04/03/2025	09:31:10.479	136		370.25
			136	370.25
			136	370.25
04/03/2025	09:31:06.712	10		370.25
			10	370.25
			10	370.25
04/03/2025	09:30:53.354	10		369.95
			10	369.95
			10	369.95
04/03/2025	09:30:47.821	70		369.95
			70	369.95
			70	369.95
04/03/2025	09:30:10.178	16		370.25
			16	370.25
			16	370.25
04/03/2025	09:29:59.576	100		370.05
			100	370.05
			100	370.05
04/03/2025	09:29:53.483	2		369.95
			2	369.95
			2	369.95
04/03/2025	09:29:05.315	300		369.95
			300	369.95
			300	369.95
04/03/2025	09:29:04.943	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:28:35.452	6		369.95
			6	369.95
			6	369.95
04/03/2025	09:28:25.627	14		369.95
			14	369.95
			14	369.95
04/03/2025	09:28:08.973	4		369.95
			4	369.95
			4	369.95
04/03/2025	09:28:06.882	26		369.95
			26	369.95
			26	369.95
04/03/2025	09:27:53.994	26		369.95
			26	369.95
			26	369.95
04/03/2025	09:27:53.685	100		370.25
			100	370.25
			100	370.25
04/03/2025	09:27:49.122	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:27:46.089	200		369.95
			200	369.95
			200	369.95
04/03/2025	09:27:38.678	8		369.95
			8	369.95
			8	369.95
04/03/2025	09:27:21.578	5		369.95
			5	369.95
			5	369.95
04/03/2025	09:26:42.910	10		370.15
			7	370.15
			10	370.15
			3	370.15
04/03/2025	09:26:21.146	1		370.15
			1	370.15
			1	370.15
04/03/2025	09:26:05.029	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:26:03.559	25		370.20
			25	370.20
			25	370.20
04/03/2025	09:25:58.075	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:25:44.324	65		370.00
			65	370.00
			65	370.00
04/03/2025	09:25:42.952	8		369.90
			8	369.90
			8	369.90
04/03/2025	09:25:35.079	18		369.95
			18	369.95
			18	369.95
04/03/2025	09:25:30.031	2		370.25
			2	370.25
			2	370.25
04/03/2025	09:25:19.973	69		370.00
			69	370.00
			69	370.00
04/03/2025	09:25:19.902	10		370.00
			10	370.00
			10	370.00
04/03/2025	09:24:51.187	136		370.25
			136	370.25
			136	370.25
04/03/2025	09:24:47.904	2		370.05
			2	370.05
			2	370.05
04/03/2025	09:24:41.628	3		370.60
			3	370.60
			3	370.60
04/03/2025	09:24:17.536	6		370.15
			6	370.15
			6	370.15
04/03/2025	09:23:34.304	15		370.05
			15	370.05
			15	370.05
04/03/2025	09:23:15.180	20		370.65
			20	370.65
			20	370.65
04/03/2025	09:22:47.982	10		370.45
			10	370.45
			10	370.45
04/03/2025	09:21:38.651	17		370.35
			17	370.35
			17	370.35
04/03/2025	09:21:32.009	22		370.35
			22	370.35
			22	370.35
04/03/2025	09:21:20.517	10		370.40
			10	370.40
			10	370.40
04/03/2025	09:21:17.867	34		370.15
			31	370.15
			9	370.15
			3	370.15
			25	370.15
04/03/2025	09:20:15.182	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:20:13.922	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:20:13.671	1		370.20
			1	370.20
			1	370.20
04/03/2025	09:19:48.750	20		370.25
			20	370.25
			20	370.25
04/03/2025	09:19:38.588	2		370.65
			2	370.65
			2	370.65
04/03/2025	09:19:28.846	8		370.25
			8	370.25
			8	370.25
04/03/2025	09:19:27.720	14		370.25
			14	370.25
			14	370.25
04/03/2025	09:19:11.636	3		370.25
			3	370.25
			3	370.25
04/03/2025	09:18:51.575	2		370.65
			2	370.65
			2	370.65
04/03/2025	09:18:45.805	25		370.30
			25	370.30
			25	370.30
04/03/2025	09:18:45.073	12		370.25
			12	370.25
			12	370.25
04/03/2025	09:18:44.706	5		370.30
			5	370.30
			5	370.30
04/03/2025	09:18:08.505	6		370.65
			6	370.65
			6	370.65
04/03/2025	09:18:07.846	2		370.20
			2	370.20
			2	370.20
04/03/2025	09:17:40.490	20		370.45
			20	370.45
			20	370.45
04/03/2025	09:17:13.136	491		370.40
			491	370.40
			491	370.40
04/03/2025	09:17:10.230	10		370.40
			10	370.40
			10	370.40
04/03/2025	09:17:01.459	4		370.40
			4	370.40
			4	370.40
04/03/2025	09:16:55.838	8		370.15
			8	370.15
			8	370.15
04/03/2025	09:16:53.087	10		370.60
			10	370.60
			10	370.60
04/03/2025	09:16:48.918	4		370.60
			4	370.60
			4	370.60
04/03/2025	09:16:19.496	54		370.25
			54	370.25
			41	370.25
			13	370.25
04/03/2025	09:16:19.298	2		370.25
			2	370.25
			2	370.25
04/03/2025	09:15:57.235	46		370.80
			46	370.80
			46	370.80
04/03/2025	09:15:56.823	35		370.80
			35	370.80
			35	370.80
04/03/2025	09:15:53.001	30		370.95
			30	370.95
			30	370.95
04/03/2025	09:15:44.925	14		370.80
			14	370.80
			14	370.80
04/03/2025	09:15:11.284	7		370.75
			7	370.75
			7	370.75
04/03/2025	09:15:04.373	20		370.75
			20	370.75
			20	370.75
04/03/2025	09:15:00.024	3		370.75
			3	370.75
			3	370.75
04/03/2025	09:14:48.350	25		370.70
			25	370.70
			25	370.70
04/03/2025	09:14:42.652	7		370.75
			7	370.75
			7	370.75
04/03/2025	09:14:11.593	5		370.95
			5	370.95
			5	370.95
04/03/2025	09:13:48.057	8		370.70
			8	370.70
			8	370.70
04/03/2025	09:13:41.228	95		370.95
			95	370.95
			95	370.95
04/03/2025	09:13:13.392	41		370.60
			41	370.60
			41	370.60
04/03/2025	09:12:55.684	135		370.95
			135	370.95
			135	370.95
04/03/2025	09:12:54.931	10		370.80
			10	370.80
			10	370.80
04/03/2025	09:12:53.242	20		370.80
			20	370.80
			20	370.80
04/03/2025	09:12:33.361	5		370.75
			5	370.75
			5	370.75
04/03/2025	09:11:52.268	2		370.75
			2	370.75
			2	370.75
04/03/2025	09:11:28.508	18		370.55
			18	370.55
			18	370.55
04/03/2025	09:10:49.126	100		370.00
			100	370.00
			100	370.00
04/03/2025	09:10:40.160	33		370.10
			15	370.10
			33	370.10
			18	370.10
04/03/2025	09:10:19.079	135		370.75
			135	370.75
			135	370.75
04/03/2025	09:10:18.630	4		370.20
			4	370.20
			4	370.20
04/03/2025	09:10:10.006	50		370.50
			50	370.50
			50	370.50
04/03/2025	09:10:09.907	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:10:04.874	135		370.45
			135	370.45
			135	370.45
04/03/2025	09:10:04.493	37		370.15
			15	370.15
			1	370.15
			37	370.15
			8	370.15
			10	370.15
			3	370.15
04/03/2025	09:09:08.696	136		370.10
			136	370.10
			136	370.10
04/03/2025	09:08:50.107	14		370.10
			14	370.10
			14	370.10
04/03/2025	09:08:46.676	411		370.10
			5	370.10
			3	370.10
			6	370.10
			300	370.10
			25	370.10
			13	370.10
			5	370.10
			5	370.10
			8	370.10
			5	370.10
			391	370.10
			2	370.10
			29	370.10
			10	370.10
			15	370.10
04/03/2025	09:07:09.651	136		369.95
			136	369.95
			136	369.95
04/03/2025	09:07:08.358	136		369.95
			136	369.95
			136	369.95
04/03/2025	09:07:08.101	1		369.95
			1	369.95
			1	369.95
04/03/2025	09:07:02.363	15		369.70
			15	369.70
			15	369.70
04/03/2025	09:06:59.833	22		369.70
			22	369.70
			22	369.70
04/03/2025	09:06:51.894	300		369.65
			300	369.65
			300	369.65
04/03/2025	09:06:51.712	71		369.10
			71	369.10
			71	369.10
04/03/2025	09:06:51.488	28		369.30
			28	369.30
			28	369.30
04/03/2025	09:06:36.068	387		369.10
			20	369.10
			1	369.10
			1	369.10
			121	369.10
			2	369.10
			341	369.10
			1	369.10
			9	369.10
			5	369.10
			13	369.10
			7	369.10
			10	369.10
			15	369.10
			77	369.10
			150	369.10
			1	369.10
04/03/2025	09:03:12.832	120		369.00
			65	369.00
			120	369.00
			5	369.00
			10	369.00
			10	369.00
			25	369.00
			5	369.00
04/03/2025	09:03:09.088	120		369.10
			120	369.10
			120	369.10
04/03/2025	09:03:07.182	404		369.30
			100	369.30
			37	369.30
			80	369.30
			4	369.30
			125	369.30
			400	369.30
			10	369.30
			38	369.30
			10	369.30
			4	369.30
04/03/2025	09:01:52.588	200		369.35
			200	369.35
			200	369.35
04/03/2025	09:01:52.555	200		369.35
			200	369.35
			200	369.35
04/03/2025	09:01:49.874	5		369.35
			5	369.35
			5	369.35
04/03/2025	09:01:46.049	20		369.35
			20	369.35
			20	369.35
04/03/2025	09:01:43.185	85		369.45
			85	369.45
			85	369.45
04/03/2025	09:01:19.953	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:01:11.120	1		369.65
			1	369.65
			1	369.65
04/03/2025	09:01:05.082	30		369.50
			30	369.50
			30	369.50
04/03/2025	09:00:57.902	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:00:53.760	4		369.50
			4	369.50
			4	369.50
04/03/2025	09:00:49.958	3		369.65
			3	369.65
			3	369.65
04/03/2025	09:00:30.759	75		369.50
			75	369.50
			75	369.50
04/03/2025	09:00:19.887	5		369.50
			5	369.50
			5	369.50
04/03/2025	09:00:18.494	2		369.50
			2	369.50
			2	369.50
04/03/2025	09:00:14.359	1		369.65
			1	369.65
			1	369.65
04/03/2025	09:00:13.560	3		369.50
			3	369.50
			3	369.50
04/03/2025	09:00:13.501	15		369.50
			15	369.50
			15	369.50
04/03/2025	09:00:02.955	1		369.50
			1	369.50
			1	369.50
04/03/2025	08:59:39.943	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:59:32.495	4		369.50
			4	369.50
			4	369.50
04/03/2025	08:59:14.862	5		369.35
			5	369.35
			5	369.35
04/03/2025	08:58:58.972	4		369.35
			4	369.35
			4	369.35
04/03/2025	08:58:47.652	10		369.65
			10	369.65
			10	369.65
04/03/2025	08:58:42.984	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:58:27.948	5		369.15
			5	369.15
			5	369.15
04/03/2025	08:58:26.439	3		369.15
			3	369.15
			3	369.15
04/03/2025	08:58:15.711	5		369.15
			5	369.15
			5	369.15
04/03/2025	08:56:56.068	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:56:49.888	100		369.15
			100	369.15
			100	369.15
04/03/2025	08:55:35.235	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:55:31.930	3		369.65
			3	369.65
			3	369.65
04/03/2025	08:55:24.318	3		369.15
			3	369.15
			3	369.15
04/03/2025	08:55:15.185	3		369.65
			3	369.65
			3	369.65
04/03/2025	08:54:59.454	13		369.15
			13	369.15
			13	369.15
04/03/2025	08:54:49.972	27		369.30
			27	369.30
			27	369.30
04/03/2025	08:54:37.644	110		369.35
			110	369.35
			110	369.35
04/03/2025	08:54:28.442	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:54:26.280	30		369.35
			30	369.35
			30	369.35
04/03/2025	08:53:58.401	64		369.65
			64	369.65
			64	369.65
04/03/2025	08:53:57.699	10		369.65
			10	369.65
			10	369.65
04/03/2025	08:53:49.234	60		369.35
			60	369.35
			60	369.35
04/03/2025	08:53:48.320	30		369.65
			30	369.65
			30	369.65
04/03/2025	08:53:20.468	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:52:59.653	4		369.65
			4	369.65
			4	369.65
04/03/2025	08:52:47.822	5		369.65
			5	369.65
			5	369.65
04/03/2025	08:52:41.016	65		369.55
			65	369.55
			65	369.55
04/03/2025	08:52:29.353	400		369.45
			400	369.45
			400	369.45
04/03/2025	08:52:08.731	55		369.50
			55	369.50
			55	369.50
04/03/2025	08:51:44.422	25		369.50
			25	369.50
			25	369.50
04/03/2025	08:51:29.487	1		369.65
			1	369.65
			1	369.65
04/03/2025	08:51:24.805	8		369.50
			8	369.50
			8	369.50
04/03/2025	08:51:07.591	3		369.50
			3	369.50
			3	369.50
04/03/2025	08:51:01.266	35		369.50
			35	369.50
			35	369.50
04/03/2025	08:50:47.547	6		369.50
			6	369.50
			6	369.50
04/03/2025	08:50:46.354	11		369.50
			11	369.50
			11	369.50
04/03/2025	08:50:30.864	2		369.65
			2	369.65
			2	369.65
04/03/2025	08:50:23.687	30		369.50
			30	369.50
			30	369.50
04/03/2025	08:50:02.518	20		369.50
			20	369.50
			20	369.50
04/03/2025	08:49:56.622	2		369.80
			2	369.80
			2	369.80
04/03/2025	08:49:46.714	13		369.50
			13	369.50
			13	369.50
04/03/2025	08:49:40.313	3		369.80
			3	369.80
			3	369.80
04/03/2025	08:49:36.705	85		369.75
			24	369.75
			49	369.75
			26	369.75
			8	369.75
			4	369.75
			3	369.75
			6	369.75
			50	369.75
04/03/2025	08:48:53.306	50		369.70
			50	369.70
			50	369.70
04/03/2025	08:48:40.903	90		369.65
			90	369.65
			90	369.65
04/03/2025	08:48:31.233	1		369.80
			1	369.80
			1	369.80
04/03/2025	08:48:30.252	3		369.80
			3	369.80
			3	369.80
04/03/2025	08:47:40.185	70		369.50
			70	369.50
			70	369.50
04/03/2025	08:47:37.723	10		369.50
			10	369.50
			10	369.50
04/03/2025	08:47:35.694	122		369.80
			122	369.80
			122	369.80
04/03/2025	08:47:30.262	10		369.50
			10	369.50
			10	369.50

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: 70.20 / Ask: 70.25
Volume: 790 638
-2.16%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 10:04:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice