Tradegate Exchange

Microsoft Corp.

1923

1441

363.15

Date	Time	Volume	Order Volume	Price
04/03/2025	13:24:19.738	10		363.15
			10	363.15
			10	363.15
04/03/2025	13:24:13.913	70		363.20
			70	363.20
			70	363.20
04/03/2025	13:23:51.871	10		363.55
			10	363.55
			10	363.55
04/03/2025	13:23:49.218	40		363.35
			40	363.35
			40	363.35
04/03/2025	13:23:44.382	10		363.35
			10	363.35
			10	363.35
04/03/2025	13:23:42.890	2		363.55
			2	363.55
			2	363.55
04/03/2025	13:22:44.045	17		363.40
			17	363.40
			17	363.40
04/03/2025	13:22:43.697	1		363.80
			1	363.80
			1	363.80
04/03/2025	13:22:42.095	90		363.40
			77	363.40
			13	363.40
			90	363.40
04/03/2025	13:22:40.394	100		363.80
			100	363.80
			100	363.80
04/03/2025	13:22:34.371	22		363.85
			22	363.85
			22	363.85
04/03/2025	13:22:22.525	2		363.70
			2	363.70
			2	363.70
04/03/2025	13:22:21.623	10		363.45
			10	363.45
			10	363.45
04/03/2025	13:22:16.179	35		363.45
			35	363.45
			35	363.45
04/03/2025	13:22:01.849	11		363.30
			11	363.30
			11	363.30
04/03/2025	13:21:56.195	8		363.30
			8	363.30
			8	363.30
04/03/2025	13:21:33.645	1		363.50
			1	363.50
			1	363.50
04/03/2025	13:21:28.171	5		363.15
			5	363.15
			5	363.15
04/03/2025	13:20:58.053	22		363.70
			22	363.70
			22	363.70
04/03/2025	13:20:38.084	4		363.65
			4	363.65
			4	363.65
04/03/2025	13:19:24.406	12		363.20
			12	363.20
			12	363.20
04/03/2025	13:19:18.580	24		363.65
			24	363.65
			24	363.65
04/03/2025	13:19:15.581	60		363.25
			60	363.25
			60	363.25
04/03/2025	13:19:03.426	6		363.25
			6	363.25
			6	363.25
04/03/2025	13:18:43.936	3		363.30
			3	363.30
			3	363.30
04/03/2025	13:18:16.315	40		363.55
			40	363.55
			40	363.55
04/03/2025	13:18:13.672	22		363.00
			22	363.00
			22	363.00
04/03/2025	13:18:06.955	265		362.95
			50	362.95
			265	362.95
			205	362.95
			10	362.95
04/03/2025	13:18:02.170	310		362.95
			6	362.95
			4	362.95
			260	362.95
			300	362.95
			5	362.95
			7	362.95
			27	362.95
			11	362.95
04/03/2025	13:18:02.071	3		362.95
			3	362.95
			1	362.95
			2	362.95
04/03/2025	13:17:46.596	49		363.10
			49	363.10
			5	363.10
			14	363.10
			30	363.10
04/03/2025	13:17:46.522	40		363.10
			40	363.10
			40	363.10
04/03/2025	13:17:46.431	12		363.30
			10	363.30
			12	363.30
			2	363.30
04/03/2025	13:17:46.341	16		363.40
			4	363.40
			16	363.40
			12	363.40
04/03/2025	13:17:42.846	131		363.50
			100	363.50
			16	363.50
			131	363.50
			8	363.50
			7	363.50
04/03/2025	13:17:42.765	11		363.50
			11	363.50
			11	363.50
04/03/2025	13:17:39.182	3		363.80
			3	363.80
			3	363.80
04/03/2025	13:17:24.787	30		363.65
			2	363.65
			18	363.65
			30	363.65
			10	363.65
04/03/2025	13:17:24.655	60		363.80
			30	363.80
			10	363.80
			1	363.80
			10	363.80
			20	363.80
			3	363.80
			5	363.80
			20	363.80
			10	363.80
			4	363.80
			4	363.80
			3	363.80
04/03/2025	13:16:00.562	200		364.25
			200	364.25
			200	364.25
04/03/2025	13:15:59.858	200		364.25
			200	364.25
			200	364.25
04/03/2025	13:15:59.451	94		364.25
			10	364.25
			14	364.25
			84	364.25
			80	364.25
04/03/2025	13:13:56.651	2		364.65
			2	364.65
			2	364.65
04/03/2025	13:13:41.220	2		364.70
			2	364.70
			2	364.70
04/03/2025	13:13:05.810	200		364.75
			200	364.75
			200	364.75
04/03/2025	13:12:50.632	14		364.80
			14	364.80
			14	364.80
04/03/2025	13:12:38.838	40		364.65
			40	364.65
			40	364.65
04/03/2025	13:12:30.650	1		364.75
			1	364.75
			1	364.75
04/03/2025	13:12:17.826	1		364.70
			1	364.70
			1	364.70
04/03/2025	13:11:49.671	5		364.95
			5	364.95
			5	364.95
04/03/2025	13:11:33.548	1		364.60
			1	364.60
			1	364.60
04/03/2025	13:11:30.293	50		364.65
			50	364.65
			50	364.65
04/03/2025	13:11:20.413	6		364.65
			6	364.65
			6	364.65
04/03/2025	13:11:20.130	10		364.65
			10	364.65
			10	364.65
04/03/2025	13:11:05.076	1		364.65
			1	364.65
			1	364.65
04/03/2025	13:11:02.521	70		364.70
			70	364.70
			70	364.70
04/03/2025	13:11:01.952	11		364.70
			11	364.70
			11	364.70
04/03/2025	13:10:54.681	30		364.70
			30	364.70
			30	364.70
04/03/2025	13:10:22.466	17		364.85
			17	364.85
			17	364.85
04/03/2025	13:10:21.488	3		364.85
			3	364.85
			3	364.85
04/03/2025	13:10:14.710	250		365.10
			40	365.10
			210	365.10
			250	365.10
04/03/2025	13:09:57.118	1		365.05
			1	365.05
			1	365.05
04/03/2025	13:09:44.013	1		365.00
			1	365.00
			1	365.00
04/03/2025	13:09:35.053	1		364.60
			1	364.60
			1	364.60
04/03/2025	13:09:33.131	31		364.90
			31	364.90
			26	364.90
			5	364.90
04/03/2025	13:09:20.502	6		364.60
			6	364.60
			6	364.60
04/03/2025	13:09:17.843	60		364.60
			60	364.60
			60	364.60
04/03/2025	13:09:12.561	13		364.85
			13	364.85
			13	364.85
04/03/2025	13:09:02.685	3		364.60
			3	364.60
			3	364.60
04/03/2025	13:09:00.741	5		364.85
			5	364.85
			5	364.85
04/03/2025	13:08:58.726	3		364.90
			3	364.90
			3	364.90
04/03/2025	13:08:35.134	12		364.70
			12	364.70
			12	364.70
04/03/2025	13:08:14.532	5		364.90
			5	364.90
			5	364.90
04/03/2025	13:07:55.389	3		365.15
			3	365.15
			3	365.15
04/03/2025	13:06:21.041	63		364.80
			63	364.80
			63	364.80
04/03/2025	13:06:10.345	11		364.60
			11	364.60
			11	364.60
04/03/2025	13:06:04.559	30		364.50
			30	364.50
			30	364.50
04/03/2025	13:06:03.852	35		364.50
			35	364.50
			35	364.50
04/03/2025	13:05:57.624	5		364.80
			5	364.80
			5	364.80
04/03/2025	13:05:55.557	3		364.80
			3	364.80
			3	364.80
04/03/2025	13:05:43.080	60		364.55
			58	364.55
			60	364.55
			2	364.55
04/03/2025	13:05:30.140	29		364.60
			12	364.60
			15	364.60
			17	364.60
			14	364.60
04/03/2025	13:05:29.668	2		364.60
			2	364.60
			2	364.60
04/03/2025	13:05:05.937	2		365.10
			2	365.10
			2	365.10
04/03/2025	13:04:57.617	41		364.85
			41	364.85
			41	364.85
04/03/2025	13:04:07.310	20		364.95
			20	364.95
			20	364.95
04/03/2025	13:03:33.576	84		364.80
			84	364.80
			84	364.80
04/03/2025	13:03:30.592	519		364.80
			3	364.80
			100	364.80
			10	364.80
			1	364.80
			70	364.80
			6	364.80
			77	364.80
			15	364.80
			20	364.80
			5	364.80
			2	364.80
			13	364.80
			435	364.80
			9	364.80
			40	364.80
			25	364.80
			10	364.80
			25	364.80
			1	364.80
			150	364.80
			20	364.80
			1	364.80
04/03/2025	13:03:13.643	765		364.85
			80	364.85
			3	364.85
			14	364.85
			18	364.85
			3	364.85
			14	364.85
			25	364.85
			13	364.85
			10	364.85
			12	364.85
			59	364.85
			10	364.85
			5	364.85
			20	364.85
			6	364.85
			21	364.85
			6	364.85
			20	364.85
			28	364.85
			10	364.85
			60	364.85
			2	364.85
			30	364.85
			85	364.85
			10	364.85
			5	364.85
			10	364.85
			10	364.85
			6	364.85
			4	364.85
			25	364.85
			3	364.85
			55	364.85
			39	364.85
			25	364.85
			1	364.85
			6	364.85
			13	364.85
			10	364.85
			5	364.85
			3	364.85
			20	364.85
			8	364.85
			8	364.85
			1	364.85
			5	364.85
			8	364.85
			10	364.85
			5	364.85
			5	364.85
			1	364.85
			10	364.85
			40	364.85
			2	364.85
			5	364.85
			15	364.85
			10	364.85
			1	364.85
			15	364.85
			5	364.85
			12	364.85
			2	364.85
			8	364.85
			1	364.85
			6	364.85
			3	364.85
			10	364.85
			5	364.85
			10	364.85
			300	364.85
			14	364.85
			98	364.85
			6	364.85
			65	364.85
			6	364.85
			3	364.85
			20	364.85
			3	364.85
04/03/2025	13:03:13.490	20		365.00
			20	365.00
			4	365.00
			3	365.00
			8	365.00
			5	365.00
04/03/2025	13:02:31.895	20		365.05
			20	365.05
			20	365.05
04/03/2025	13:02:24.031	4		365.05
			4	365.05
			4	365.05
04/03/2025	13:02:13.593	20		365.05
			20	365.05
			20	365.05
04/03/2025	13:02:07.473	3		365.30
			3	365.30
			3	365.30
04/03/2025	13:01:49.743	10		365.05
			10	365.05
			10	365.05
04/03/2025	13:01:03.371	31		365.10
			31	365.10
			31	365.10
04/03/2025	13:01:01.540	1		365.30
			1	365.30
			1	365.30
04/03/2025	13:00:54.562	9		365.10
			9	365.10
			9	365.10
04/03/2025	13:00:54.152	5		365.35
			5	365.35
			5	365.35
04/03/2025	13:00:45.534	8		365.35
			8	365.35
			8	365.35
04/03/2025	13:00:44.801	24		365.05
			24	365.05
			24	365.05
04/03/2025	13:00:34.131	5		365.05
			5	365.05
			5	365.05
04/03/2025	13:00:32.400	13		365.05
			13	365.05
			13	365.05
04/03/2025	13:00:27.506	4		365.05
			4	365.05
			4	365.05
04/03/2025	13:00:11.715	5		365.05
			5	365.05
			5	365.05
04/03/2025	13:00:01.988	5		365.45
			5	365.45
			5	365.45
04/03/2025	12:59:35.646	200		365.05
			200	365.05
			200	365.05
04/03/2025	12:59:29.058	300		365.10
			300	365.10
			300	365.10
04/03/2025	12:59:23.613	3		365.40
			3	365.40
			3	365.40
04/03/2025	12:59:19.551	3		365.40
			3	365.40
			3	365.40
04/03/2025	12:59:16.238	48		365.10
			48	365.10
			48	365.10
04/03/2025	12:58:42.833	50		365.05
			50	365.05
			50	365.05
04/03/2025	12:58:33.567	9		365.05
			9	365.05
			9	365.05
04/03/2025	12:58:33.413	7		365.40
			7	365.40
			7	365.40
04/03/2025	12:58:29.455	10		365.40
			10	365.40
			10	365.40
04/03/2025	12:58:27.286	3		365.40
			3	365.40
			3	365.40
04/03/2025	12:58:21.254	10		365.05
			10	365.05
			10	365.05
04/03/2025	12:58:03.770	60		365.15
			60	365.15
			60	365.15
04/03/2025	12:57:39.291	6		365.05
			6	365.05
			6	365.05
04/03/2025	12:57:36.598	15		365.05
			15	365.05
			15	365.05
04/03/2025	12:56:42.285	3		365.45
			3	365.45
			3	365.45
04/03/2025	12:56:17.100	50		365.10
			50	365.10
			50	365.10
04/03/2025	12:56:15.315	4		365.10
			4	365.10
			4	365.10
04/03/2025	12:56:07.783	70		365.05
			28	365.05
			42	365.05
			70	365.05
04/03/2025	12:56:00.656	24		365.05
			16	365.05
			24	365.05
			8	365.05
04/03/2025	12:56:00.591	20		365.05
			2	365.05
			3	365.05
			15	365.05
			20	365.05
04/03/2025	12:55:46.394	20		365.50
			20	365.50
			20	365.50
04/03/2025	12:55:28.030	1		365.30
			1	365.30
			1	365.30
04/03/2025	12:55:21.198	10		365.60
			10	365.60
			10	365.60
04/03/2025	12:54:35.990	8		365.50
			8	365.50
			8	365.50
04/03/2025	12:53:38.938	40		365.15
			40	365.15
			40	365.15
04/03/2025	12:52:32.258	5		365.45
			5	365.45
			5	365.45
04/03/2025	12:51:33.147	100		365.50
			100	365.50
			100	365.50
04/03/2025	12:51:30.191	3		365.55
			3	365.55
			3	365.55
04/03/2025	12:51:14.270	33		365.20
			10	365.20
			33	365.20
			2	365.20
			10	365.20
			5	365.20
			6	365.20
04/03/2025	12:51:14.160	10		365.20
			3	365.20
			7	365.20
			10	365.20
04/03/2025	12:51:04.234	50		365.60
			50	365.60
			50	365.60
04/03/2025	12:51:00.230	50		365.65
			50	365.65
			50	365.65
04/03/2025	12:50:58.258	8		365.65
			8	365.65
			8	365.65
04/03/2025	12:50:10.886	40		365.65
			40	365.65
			40	365.65
04/03/2025	12:49:47.206	2		365.65
			2	365.65
			2	365.65
04/03/2025	12:49:44.763	123		365.65
			123	365.65
			123	365.65
04/03/2025	12:49:36.050	4		365.75
			4	365.75
			4	365.75
04/03/2025	12:49:33.493	25		365.65
			25	365.65
			25	365.65
04/03/2025	12:49:18.811	90		365.70
			26	365.70
			64	365.70
			90	365.70
04/03/2025	12:49:16.481	1		366.00
			1	366.00
			1	366.00
04/03/2025	12:48:46.494	15		366.00
			15	366.00
			15	366.00
04/03/2025	12:48:42.942	5		366.00
			5	366.00
			5	366.00
04/03/2025	12:48:37.307	15		365.70
			15	365.70
			15	365.70
04/03/2025	12:48:34.916	10		366.00
			10	366.00
			10	366.00
04/03/2025	12:48:08.005	1		366.00
			1	366.00
			1	366.00
04/03/2025	12:48:07.957	7		365.70
			7	365.70
			7	365.70
04/03/2025	12:47:53.832	60		365.65
			60	365.65
			50	365.65
			10	365.65
04/03/2025	12:47:44.143	3		366.00
			3	366.00
			3	366.00
04/03/2025	12:46:53.121	1		366.10
			1	366.10
			1	366.10
04/03/2025	12:46:37.828	10		365.90
			10	365.90
			10	365.90
04/03/2025	12:46:12.027	3		366.00
			3	366.00
			3	366.00
04/03/2025	12:45:45.167	5		365.85
			5	365.85
			5	365.85
04/03/2025	12:45:37.741	3		365.85
			3	365.85
			3	365.85
04/03/2025	12:45:23.542	100		365.85
			100	365.85
			100	365.85
04/03/2025	12:45:14.590	137		365.85
			137	365.85
			137	365.85
04/03/2025	12:45:14.123	137		365.85
			137	365.85
			137	365.85
04/03/2025	12:45:13.063	1		366.15
			1	366.15
			1	366.15
04/03/2025	12:45:10.863	5		365.85
			5	365.85
			5	365.85
04/03/2025	12:44:36.326	6		365.95
			6	365.95
			6	365.95
04/03/2025	12:43:28.668	1		365.90
			1	365.90
			1	365.90
04/03/2025	12:42:59.174	5		365.85
			5	365.85
			5	365.85
04/03/2025	12:42:49.259	4		365.85
			4	365.85
			4	365.85
04/03/2025	12:42:41.656	2		366.00
			2	366.00
			2	366.00
04/03/2025	12:42:41.417	25		365.85
			25	365.85
			25	365.85
04/03/2025	12:42:20.277	1		365.85
			1	365.85
			1	365.85
04/03/2025	12:42:09.920	15		365.85
			15	365.85
			15	365.85
04/03/2025	12:41:43.462	20		365.85
			20	365.85
			20	365.85
04/03/2025	12:41:35.462	1		365.95
			1	365.95
			1	365.95
04/03/2025	12:41:30.298	27		365.85
			27	365.85
			27	365.85
04/03/2025	12:41:06.544	10		365.85
			10	365.85
			10	365.85
04/03/2025	12:41:04.526	18		365.85
			18	365.85
			18	365.85
04/03/2025	12:40:33.159	60		366.00
			10	366.00
			60	366.00
			50	366.00
04/03/2025	12:40:29.260	1		366.05
			1	366.05
			1	366.05
04/03/2025	12:40:28.374	3		366.05
			3	366.05
			3	366.05
04/03/2025	12:40:26.924	400		366.05
			400	366.05
			400	366.05
04/03/2025	12:40:11.211	300		366.00
			300	366.00
			300	366.00
04/03/2025	12:40:01.152	20		366.05
			20	366.05
			20	366.05
04/03/2025	12:39:59.176	80		366.00
			80	366.00
			80	366.00
04/03/2025	12:39:58.117	15		366.00
			15	366.00
			15	366.00
04/03/2025	12:39:40.404	2		366.05
			2	366.05
			2	366.05
04/03/2025	12:39:22.620	30		366.00
			30	366.00
			30	366.00
04/03/2025	12:39:15.833	40		366.00
			40	366.00
			40	366.00
04/03/2025	12:38:47.462	27		366.15
			27	366.15
			27	366.15
04/03/2025	12:38:21.295	100		366.05
			100	366.05
			100	366.05
04/03/2025	12:38:02.314	8		366.15
			8	366.15
			8	366.15
04/03/2025	12:37:59.909	25		366.00
			25	366.00
			25	366.00
04/03/2025	12:37:37.961	10		366.05
			10	366.05
			10	366.05
04/03/2025	12:37:17.122	39		366.05
			39	366.05
			39	366.05
04/03/2025	12:36:18.917	38		366.05
			38	366.05
			38	366.05
04/03/2025	12:35:46.347	175		366.20
			175	366.20
			175	366.20
04/03/2025	12:35:44.363	25		366.35
			25	366.35
			25	366.35
04/03/2025	12:35:43.152	50		366.05
			50	366.05
			50	366.05
04/03/2025	12:35:25.258	150		366.30
			150	366.30
			150	366.30
04/03/2025	12:35:13.631	90		366.30
			90	366.30
			90	366.30
04/03/2025	12:34:41.803	1		366.35
			1	366.35
			1	366.35
04/03/2025	12:34:41.425	35		366.05
			35	366.05
			35	366.05
04/03/2025	12:34:07.959	13		366.40
			13	366.40
			13	366.40
04/03/2025	12:34:07.226	10		366.25
			10	366.25
			10	366.25
04/03/2025	12:34:03.666	11		366.25
			11	366.25
			11	366.25
04/03/2025	12:33:31.217	14		366.25
			14	366.25
			14	366.25
04/03/2025	12:33:24.893	3		366.45
			3	366.45
			3	366.45
04/03/2025	12:33:24.346	7		366.25
			7	366.25
			7	366.25
04/03/2025	12:33:24.090	2		366.45
			2	366.45
			2	366.45
04/03/2025	12:33:20.668	1		366.25
			1	366.25
			1	366.25
04/03/2025	12:33:04.962	7		366.25
			7	366.25
			7	366.25
04/03/2025	12:32:57.454	50		366.25
			50	366.25
			50	366.25
04/03/2025	12:32:57.318	175		366.25
			175	366.25
			175	366.25
04/03/2025	12:32:41.157	175		366.25
			175	366.25
			175	366.25
04/03/2025	12:32:41.025	3		366.25
			3	366.25
			3	366.25
04/03/2025	12:32:25.199	5		366.25
			5	366.25
			5	366.25
04/03/2025	12:32:16.358	10		366.25
			10	366.25
			10	366.25
04/03/2025	12:31:22.053	3		366.55
			3	366.55
			3	366.55
04/03/2025	12:31:07.660	9		366.25
			9	366.25
			9	366.25
04/03/2025	12:30:59.928	7		366.55
			7	366.55
			7	366.55
04/03/2025	12:30:43.430	9		366.50
			9	366.50
			9	366.50
04/03/2025	12:30:30.345	3		366.50
			3	366.50
			3	366.50
04/03/2025	12:30:10.124	89		366.50
			89	366.50
			89	366.50
04/03/2025	12:29:16.891	9		366.30
			9	366.30
			9	366.30
04/03/2025	12:29:09.831	4		366.45
			4	366.45
			4	366.45
04/03/2025	12:28:57.744	5		366.45
			5	366.45
			5	366.45
04/03/2025	12:28:56.143	8		366.25
			8	366.25
			8	366.25
04/03/2025	12:28:47.510	20		366.25
			20	366.25
			20	366.25
04/03/2025	12:28:39.394	5		366.15
			5	366.15
			5	366.15
04/03/2025	12:28:36.573	1		366.40
			1	366.40
			1	366.40
04/03/2025	12:28:32.210	7		366.10
			7	366.10
			7	366.10
04/03/2025	12:28:31.950	5		366.10
			5	366.10
			5	366.10
04/03/2025	12:28:19.127	14		366.40
			14	366.40
			14	366.40
04/03/2025	12:27:59.890	30		366.45
			30	366.45
			30	366.45
04/03/2025	12:27:51.089	4		366.15
			4	366.15
			4	366.15
04/03/2025	12:27:43.717	13		366.15
			13	366.15
			13	366.15
04/03/2025	12:27:03.177	2		366.50
			2	366.50
			2	366.50
04/03/2025	12:26:57.313	19		366.25
			19	366.25
			19	366.25
04/03/2025	12:26:52.820	20		366.25
			20	366.25
			20	366.25
04/03/2025	12:26:51.291	3		366.45
			3	366.45
			3	366.45
04/03/2025	12:26:31.807	60		366.35
			60	366.35
			60	366.35
04/03/2025	12:26:31.606	6		366.35
			6	366.35
			6	366.35
04/03/2025	12:26:13.365	10		366.35
			10	366.35
			10	366.35
04/03/2025	12:25:46.700	50		366.35
			50	366.35
			50	366.35
04/03/2025	12:25:38.362	57		366.45
			57	366.45
			57	366.45
04/03/2025	12:25:20.261	3		366.45
			3	366.45
			3	366.45
04/03/2025	12:24:34.068	20		366.25
			20	366.25
			20	366.25
04/03/2025	12:23:59.921	3		366.30
			3	366.30
			3	366.30
04/03/2025	12:23:19.281	1		366.45
			1	366.45
			1	366.45
04/03/2025	12:23:05.867	15		366.45
			15	366.45
			15	366.45
04/03/2025	12:23:04.817	5		366.45
			5	366.45
			5	366.45
04/03/2025	12:21:54.557	5		366.60
			5	366.60
			5	366.60
04/03/2025	12:21:40.570	15		366.60
			15	366.60
			15	366.60
04/03/2025	12:21:29.018	1		366.40
			1	366.40
			1	366.40
04/03/2025	12:21:02.770	12		366.75
			12	366.75
			12	366.75
04/03/2025	12:20:34.885	20		366.45
			20	366.45
			20	366.45
04/03/2025	12:20:23.756	45		366.75
			45	366.75
			24	366.75
			21	366.75
04/03/2025	12:20:10.994	2		366.75
			2	366.75
			2	366.75
04/03/2025	12:20:08.068	6		366.40
			6	366.40
			6	366.40
04/03/2025	12:19:56.409	100		366.40
			100	366.40
			100	366.40
04/03/2025	12:19:21.701	1		366.70
			1	366.70
			1	366.70
04/03/2025	12:19:06.325	8		366.40
			8	366.40
			8	366.40
04/03/2025	12:17:10.840	2		366.50
			2	366.50
			2	366.50
04/03/2025	12:17:00.070	8		366.50
			8	366.50
			8	366.50
04/03/2025	12:16:49.793	10		366.55
			10	366.55
			10	366.55
04/03/2025	12:16:38.584	1		366.20
			1	366.20
			1	366.20
04/03/2025	12:16:27.292	10		366.55
			10	366.55
			10	366.55
04/03/2025	12:15:47.145	8		366.30
			8	366.30
			8	366.30
04/03/2025	12:15:34.677	1		366.30
			1	366.30
			1	366.30
04/03/2025	12:15:08.069	2		366.50
			2	366.50
			2	366.50
04/03/2025	12:15:01.835	8		366.25
			8	366.25
			8	366.25
04/03/2025	12:14:57.907	2		366.50
			2	366.50
			2	366.50
04/03/2025	12:14:56.080	40		366.25
			40	366.25
			40	366.25
04/03/2025	12:14:46.533	200		366.25
			200	366.25
			80	366.25
			120	366.25
04/03/2025	12:14:42.392	300		366.25
			300	366.25
			300	366.25
04/03/2025	12:14:33.998	13		366.20
			13	366.20
			13	366.20
04/03/2025	12:14:25.952	25		366.50
			25	366.50
			25	366.50
04/03/2025	12:13:45.075	17		366.10
			17	366.10
			17	366.10
04/03/2025	12:12:32.178	199		366.30
			199	366.30
			199	366.30
04/03/2025	12:12:24.965	300		366.30
			300	366.30
			300	366.30
04/03/2025	12:12:17.580	10		366.15
			10	366.15
			10	366.15
04/03/2025	12:11:57.927	1		366.30
			1	366.30
			1	366.30
04/03/2025	12:11:01.476	117		366.10
			117	366.10
			117	366.10
04/03/2025	12:10:36.866	1		366.50
			1	366.50
			1	366.50

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: 71.35 / Ask: 71.45
Volume: 1 191 063
-0.49%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 13:24:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice