Tradegate Exchange

Microsoft Corp.

2383

2105

367.00

Date	Time	Volume	Order Volume	Price
05/03/2025	19:25:49.082	10		367.00
			10	367.00
			7	367.00
			3	367.00
05/03/2025	19:23:55.772	15		367.25
			15	367.25
			15	367.25
05/03/2025	19:23:34.796	4		367.35
			4	367.35
			4	367.35
05/03/2025	19:22:41.461	10		367.35
			10	367.35
			10	367.35
05/03/2025	19:22:38.958	6		367.55
			6	367.55
			6	367.55
05/03/2025	19:22:10.419	10		367.50
			10	367.50
			10	367.50
05/03/2025	19:21:50.437	2		367.50
			2	367.50
			2	367.50
05/03/2025	19:21:12.501	6		367.50
			6	367.50
			6	367.50
05/03/2025	19:21:01.154	10		367.60
			10	367.60
			10	367.60
05/03/2025	19:20:20.574	50		367.95
			50	367.95
			50	367.95
05/03/2025	19:19:57.989	10		368.00
			10	368.00
			10	368.00
05/03/2025	19:19:10.312	3		367.60
			3	367.60
			3	367.60
05/03/2025	19:18:33.565	1		368.00
			1	368.00
			1	368.00
05/03/2025	19:18:21.474	238		367.80
			238	367.80
			238	367.80
05/03/2025	19:18:00.747	5		368.00
			5	368.00
			5	368.00
05/03/2025	19:17:55.442	3		368.25
			3	368.25
			3	368.25
05/03/2025	19:17:00.555	2		368.40
			2	368.40
			2	368.40
05/03/2025	19:16:43.137	3		368.45
			3	368.45
			3	368.45
05/03/2025	19:16:39.615	25		368.25
			25	368.25
			25	368.25
05/03/2025	19:16:37.124	85		368.25
			85	368.25
			85	368.25
05/03/2025	19:16:22.162	10		368.30
			10	368.30
			10	368.30
05/03/2025	19:16:14.987	1		368.40
			1	368.40
			1	368.40
05/03/2025	19:15:41.688	5		368.20
			5	368.20
			5	368.20
05/03/2025	19:15:31.817	10		368.25
			10	368.25
			10	368.25
05/03/2025	19:15:07.973	12		368.00
			12	368.00
			12	368.00
05/03/2025	19:14:54.697	271		368.15
			271	368.15
			271	368.15
05/03/2025	19:14:33.751	2		368.20
			2	368.20
			2	368.20
05/03/2025	19:13:47.306	5		368.35
			5	368.35
			5	368.35
05/03/2025	19:13:31.155	14		368.10
			14	368.10
			14	368.10
05/03/2025	19:13:24.020	6		367.90
			6	367.90
			6	367.90
05/03/2025	19:13:08.258	14		368.10
			14	368.10
			14	368.10
05/03/2025	19:11:22.522	5		367.60
			5	367.60
			5	367.60
05/03/2025	19:10:45.627	40		367.45
			40	367.45
			40	367.45
05/03/2025	19:10:33.968	3		367.25
			3	367.25
			3	367.25
05/03/2025	19:10:27.952	4		367.00
			4	367.00
			4	367.00
05/03/2025	19:10:13.880	3		367.00
			3	367.00
			3	367.00
05/03/2025	19:10:07.651	3		366.75
			3	366.75
			3	366.75
05/03/2025	19:09:41.590	5		366.65
			5	366.65
			5	366.65
05/03/2025	19:09:40.248	1		366.70
			1	366.70
			1	366.70
05/03/2025	19:09:34.952	15		366.75
			15	366.75
			15	366.75
05/03/2025	19:09:21.344	100		367.00
			100	367.00
			100	367.00
05/03/2025	19:08:41.499	4		367.15
			4	367.15
			4	367.15
05/03/2025	19:08:29.874	6		367.30
			6	367.30
			6	367.30
05/03/2025	19:08:12.614	1		367.55
			1	367.55
			1	367.55
05/03/2025	19:07:50.980	1		367.45
			1	367.45
			1	367.45
05/03/2025	19:07:47.281	2		367.50
			2	367.50
			2	367.50
05/03/2025	19:07:31.738	25		368.15
			25	368.15
			25	368.15
05/03/2025	19:07:19.180	85		368.10
			85	368.10
			85	368.10
05/03/2025	19:07:09.468	6		368.00
			6	368.00
			6	368.00
05/03/2025	19:06:50.374	2		367.95
			2	367.95
			2	367.95
05/03/2025	19:06:01.596	5		367.70
			5	367.70
			5	367.70
05/03/2025	19:06:00.309	5		367.75
			5	367.75
			5	367.75
05/03/2025	19:05:45.350	3		367.70
			3	367.70
			3	367.70
05/03/2025	19:05:11.271	3		367.65
			3	367.65
			3	367.65
05/03/2025	19:05:09.943	25		367.50
			25	367.50
			25	367.50
05/03/2025	19:04:26.452	7		367.55
			7	367.55
			7	367.55
05/03/2025	19:04:02.936	7		367.75
			7	367.75
			7	367.75
05/03/2025	19:03:58.475	1		367.70
			1	367.70
			1	367.70
05/03/2025	19:03:27.553	100		367.60
			100	367.60
			100	367.60
05/03/2025	19:03:21.537	100		367.85
			100	367.85
			100	367.85
05/03/2025	19:03:15.423	2		367.80
			2	367.80
			2	367.80
05/03/2025	19:03:09.255	20		367.45
			20	367.45
			20	367.45
05/03/2025	19:02:41.664	5		367.75
			5	367.75
			5	367.75
05/03/2025	19:02:37.186	10		367.70
			10	367.70
			10	367.70
05/03/2025	19:01:42.601	1		367.45
			1	367.45
			1	367.45
05/03/2025	19:01:29.879	3		367.75
			3	367.75
			3	367.75
05/03/2025	19:01:08.123	220		367.75
			220	367.75
			220	367.75
05/03/2025	19:00:25.009	8		368.00
			8	368.00
			8	368.00
05/03/2025	19:00:24.189	2		368.00
			2	368.00
			2	368.00
05/03/2025	19:00:21.675	3		367.90
			3	367.90
			3	367.90
05/03/2025	19:00:16.060	25		368.00
			25	368.00
			25	368.00
05/03/2025	19:00:01.888	2		367.95
			2	367.95
			2	367.95
05/03/2025	19:00:00.908	15		368.05
			15	368.05
			15	368.05
05/03/2025	18:59:29.082	6		368.10
			6	368.10
			6	368.10
05/03/2025	18:59:07.745	10		367.90
			10	367.90
			10	367.90
05/03/2025	18:58:00.548	3		367.90
			3	367.90
			3	367.90
05/03/2025	18:57:27.791	5		367.90
			5	367.90
			5	367.90
05/03/2025	18:57:17.080	8		367.95
			8	367.95
			8	367.95
05/03/2025	18:56:48.270	4		368.00
			4	368.00
			4	368.00
05/03/2025	18:56:38.186	5		368.00
			5	368.00
			5	368.00
05/03/2025	18:56:38.061	1		368.00
			1	368.00
			1	368.00
05/03/2025	18:56:01.754	1		367.90
			1	367.90
			1	367.90
05/03/2025	18:55:40.782	20		367.85
			20	367.85
			20	367.85
05/03/2025	18:55:40.710	2		367.85
			2	367.85
			2	367.85
05/03/2025	18:53:51.349	5		367.70
			5	367.70
			5	367.70
05/03/2025	18:53:27.923	7		367.50
			1	367.50
			6	367.50
			7	367.50
05/03/2025	18:52:37.322	1		367.20
			1	367.20
			1	367.20
05/03/2025	18:52:07.165	1		366.90
			1	366.90
			1	366.90
05/03/2025	18:52:06.352	1		366.80
			1	366.80
			1	366.80
05/03/2025	18:51:58.398	1		366.75
			1	366.75
			1	366.75
05/03/2025	18:51:35.046	6		367.00
			6	367.00
			6	367.00
05/03/2025	18:51:08.196	30		366.65
			30	366.65
			30	366.65
05/03/2025	18:51:02.292	2		366.50
			2	366.50
			2	366.50
05/03/2025	18:50:56.779	3		366.60
			3	366.60
			3	366.60
05/03/2025	18:50:26.707	400		366.50
			400	366.50
			400	366.50
05/03/2025	18:49:27.978	220		366.20
			220	366.20
			220	366.20
05/03/2025	18:49:16.986	25		366.30
			25	366.30
			25	366.30
05/03/2025	18:48:45.052	5		366.40
			5	366.40
			5	366.40
05/03/2025	18:48:03.042	8		365.80
			8	365.80
			8	365.80
05/03/2025	18:47:41.496	2		365.90
			2	365.90
			2	365.90
05/03/2025	18:47:14.287	5		365.70
			5	365.70
			5	365.70
05/03/2025	18:47:07.680	3		365.70
			3	365.70
			3	365.70
05/03/2025	18:46:55.397	1		365.95
			1	365.95
			1	365.95
05/03/2025	18:45:42.199	10		366.00
			10	366.00
			10	366.00
05/03/2025	18:45:41.803	18		366.00
			18	366.00
			15	366.00
			3	366.00
05/03/2025	18:45:24.239	5		366.15
			5	366.15
			5	366.15
05/03/2025	18:45:17.973	1		366.30
			1	366.30
			1	366.30
05/03/2025	18:44:34.283	15		366.40
			15	366.40
			15	366.40
05/03/2025	18:44:26.592	3		366.35
			3	366.35
			3	366.35
05/03/2025	18:43:53.335	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:43:49.176	1		366.15
			1	366.15
			1	366.15
05/03/2025	18:41:57.796	7		366.10
			7	366.10
			7	366.10
05/03/2025	18:41:17.520	10		366.35
			10	366.35
			10	366.35
05/03/2025	18:40:41.876	20		366.30
			20	366.30
			20	366.30
05/03/2025	18:39:18.512	3		366.35
			3	366.35
			3	366.35
05/03/2025	18:38:53.535	5		366.40
			5	366.40
			5	366.40
05/03/2025	18:38:31.156	2		366.40
			2	366.40
			2	366.40
05/03/2025	18:38:02.367	15		366.20
			15	366.20
			15	366.20
05/03/2025	18:37:43.884	6		366.30
			6	366.30
			6	366.30
05/03/2025	18:37:27.119	20		366.45
			20	366.45
			20	366.45
05/03/2025	18:36:11.174	2		366.45
			2	366.45
			2	366.45
05/03/2025	18:35:19.178	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:35:03.503	1		366.10
			1	366.10
			1	366.10
05/03/2025	18:34:49.628	5		366.05
			5	366.05
			5	366.05
05/03/2025	18:34:37.852	1		366.15
			1	366.15
			1	366.15
05/03/2025	18:34:14.959	30		366.10
			30	366.10
			30	366.10
05/03/2025	18:33:44.063	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:33:27.507	10		366.40
			10	366.40
			10	366.40
05/03/2025	18:32:55.992	1		366.40
			1	366.40
			1	366.40
05/03/2025	18:32:15.423	3		366.45
			3	366.45
			3	366.45
05/03/2025	18:32:00.826	30		366.25
			30	366.25
			30	366.25
05/03/2025	18:31:36.265	9		366.10
			9	366.10
			9	366.10
05/03/2025	18:31:22.261	5		366.00
			5	366.00
			5	366.00
05/03/2025	18:30:22.232	55		366.00
			55	366.00
			55	366.00
05/03/2025	18:29:59.796	6		366.10
			6	366.10
			6	366.10
05/03/2025	18:29:59.657	66		366.00
			40	366.00
			16	366.00
			10	366.00
			66	366.00
05/03/2025	18:29:45.626	3		365.95
			3	365.95
			3	365.95
05/03/2025	18:29:45.409	70		365.95
			70	365.95
			70	365.95
05/03/2025	18:29:42.427	1		365.95
			1	365.95
			1	365.95
05/03/2025	18:29:16.756	2		365.90
			2	365.90
			2	365.90
05/03/2025	18:28:05.157	48		365.80
			48	365.80
			48	365.80
05/03/2025	18:27:39.698	7		365.95
			7	365.95
			7	365.95
05/03/2025	18:27:04.528	4		365.60
			4	365.60
			4	365.60
05/03/2025	18:26:33.707	50		365.40
			50	365.40
			50	365.40
05/03/2025	18:26:25.419	100		365.50
			100	365.50
			100	365.50
05/03/2025	18:26:24.925	5		365.35
			5	365.35
			5	365.35
05/03/2025	18:26:23.012	2		365.55
			2	365.55
			2	365.55
05/03/2025	18:26:15.106	2		365.60
			2	365.60
			2	365.60
05/03/2025	18:25:56.636	14		365.80
			14	365.80
			14	365.80
05/03/2025	18:25:47.025	3		365.90
			3	365.90
			3	365.90
05/03/2025	18:25:41.834	50		365.80
			50	365.80
			50	365.80
05/03/2025	18:25:24.581	50		365.70
			50	365.70
			50	365.70
05/03/2025	18:25:22.701	7		365.70
			7	365.70
			7	365.70
05/03/2025	18:25:06.290	9		365.65
			9	365.65
			9	365.65
05/03/2025	18:24:25.071	6		365.60
			6	365.60
			6	365.60
05/03/2025	18:23:18.528	10		365.70
			10	365.70
			10	365.70
05/03/2025	18:23:05.032	6		365.50
			6	365.50
			6	365.50
05/03/2025	18:22:51.442	50		365.40
			50	365.40
			50	365.40
05/03/2025	18:22:10.193	50		365.25
			50	365.25
			50	365.25
05/03/2025	18:22:04.369	25		365.50
			25	365.50
			25	365.50
05/03/2025	18:21:34.810	2		365.50
			2	365.50
			2	365.50
05/03/2025	18:21:34.719	2		365.50
			2	365.50
			2	365.50
05/03/2025	18:21:24.926	1		365.15
			1	365.15
			1	365.15
05/03/2025	18:21:21.128	15		365.10
			15	365.10
			15	365.10
05/03/2025	18:21:13.090	1		365.25
			1	365.25
			1	365.25
05/03/2025	18:18:21.545	5		364.90
			5	364.90
			5	364.90
05/03/2025	18:17:55.382	10		365.00
			10	365.00
			10	365.00
05/03/2025	18:17:00.526	5		365.00
			5	365.00
			5	365.00
05/03/2025	18:16:34.067	1		365.00
			1	365.00
			1	365.00
05/03/2025	18:15:36.364	1		364.75
			1	364.75
			1	364.75
05/03/2025	18:15:18.323	69		364.65
			69	364.65
			69	364.65
05/03/2025	18:14:39.194	20		364.60
			20	364.60
			20	364.60
05/03/2025	18:14:33.680	18		364.40
			18	364.40
			18	364.40
05/03/2025	18:14:29.373	3		364.40
			3	364.40
			3	364.40
05/03/2025	18:14:19.452	105		364.40
			105	364.40
			96	364.40
			9	364.40
05/03/2025	18:14:05.120	2		364.80
			2	364.80
			2	364.80
05/03/2025	18:13:53.244	2		364.65
			2	364.65
			2	364.65
05/03/2025	18:13:52.888	5		364.85
			5	364.85
			5	364.85
05/03/2025	18:13:07.249	1		364.55
			1	364.55
			1	364.55
05/03/2025	18:12:53.792	10		364.40
			10	364.40
			10	364.40
05/03/2025	18:12:47.594	2		364.25
			2	364.25
			2	364.25
05/03/2025	18:12:06.159	3		364.65
			3	364.65
			3	364.65
05/03/2025	18:10:37.121	1		364.80
			1	364.80
			1	364.80
05/03/2025	18:10:21.219	2		364.65
			2	364.65
			2	364.65
05/03/2025	18:09:46.403	1		364.75
			1	364.75
			1	364.75
05/03/2025	18:09:20.756	10		364.75
			10	364.75
			10	364.75
05/03/2025	18:09:05.313	26		364.55
			26	364.55
			26	364.55
05/03/2025	18:08:58.919	7		364.35
			7	364.35
			7	364.35
05/03/2025	18:08:26.466	8		364.20
			8	364.20
			8	364.20
05/03/2025	18:07:43.625	17		364.50
			17	364.50
			17	364.50
05/03/2025	18:07:25.035	25		364.35
			25	364.35
			25	364.35
05/03/2025	18:07:19.285	3		364.50
			3	364.50
			3	364.50
05/03/2025	18:07:17.166	5		364.15
			5	364.15
			5	364.15
05/03/2025	18:07:03.037	25		364.20
			25	364.20
			25	364.20
05/03/2025	18:06:48.877	500		364.20
			500	364.20
			500	364.20
05/03/2025	18:06:43.961	5		364.20
			5	364.20
			5	364.20
05/03/2025	18:06:31.621	5		364.30
			5	364.30
			5	364.30
05/03/2025	18:06:25.886	13		364.20
			13	364.20
			13	364.20
05/03/2025	18:06:10.307	120		363.95
			120	363.95
			120	363.95
05/03/2025	18:04:59.474	2		363.95
			2	363.95
			2	363.95
05/03/2025	18:04:51.582	5		364.25
			5	364.25
			5	364.25
05/03/2025	18:04:44.476	7		364.25
			7	364.25
			7	364.25
05/03/2025	18:04:38.624	10		364.15
			10	364.15
			10	364.15
05/03/2025	18:04:17.630	5		364.40
			5	364.40
			5	364.40
05/03/2025	18:03:47.258	5		364.20
			5	364.20
			5	364.20
05/03/2025	18:03:30.295	70		364.25
			70	364.25
			70	364.25
05/03/2025	18:02:56.630	4		364.55
			4	364.55
			4	364.55
05/03/2025	18:02:43.294	7		364.60
			7	364.60
			7	364.60
05/03/2025	18:02:21.932	1		364.50
			1	364.50
			1	364.50
05/03/2025	18:02:14.206	10		364.75
			10	364.75
			10	364.75
05/03/2025	18:01:04.007	50		365.00
			50	365.00
			50	365.00
05/03/2025	18:01:03.203	2		365.10
			2	365.10
			2	365.10
05/03/2025	18:00:35.101	50		364.90
			50	364.90
			50	364.90
05/03/2025	17:59:01.714	50		364.60
			50	364.60
			50	364.60
05/03/2025	17:58:58.502	6		364.50
			6	364.50
			6	364.50
05/03/2025	17:58:54.672	10		364.40
			10	364.40
			10	364.40
05/03/2025	17:58:26.427	22		364.35
			22	364.35
			22	364.35
05/03/2025	17:58:17.207	126		363.95
			126	363.95
			126	363.95
05/03/2025	17:58:10.604	15		364.15
			15	364.15
			15	364.15
05/03/2025	17:58:01.541	4		364.00
			4	364.00
			4	364.00
05/03/2025	17:57:53.458	25		363.50
			25	363.50
			25	363.50
05/03/2025	17:57:49.698	150		363.00
			150	363.00
			150	363.00
05/03/2025	17:56:35.109	35		362.80
			35	362.80
			35	362.80
05/03/2025	17:56:02.550	9		362.95
			9	362.95
			9	362.95
05/03/2025	17:56:01.357	4		363.15
			4	363.15
			4	363.15
05/03/2025	17:55:49.040	10		363.20
			10	363.20
			10	363.20
05/03/2025	17:55:45.124	2		363.20
			2	363.20
			2	363.20
05/03/2025	17:55:31.781	81		363.20
			81	363.20
			81	363.20
05/03/2025	17:54:38.255	1		363.00
			1	363.00
			1	363.00
05/03/2025	17:54:36.255	15		362.90
			15	362.90
			15	362.90
05/03/2025	17:54:07.849	2		362.90
			2	362.90
			2	362.90
05/03/2025	17:53:52.995	29		362.95
			29	362.95
			26	362.95
			3	362.95
05/03/2025	17:53:12.996	60		362.70
			60	362.70
			60	362.70
05/03/2025	17:52:46.167	5		362.85
			5	362.85
			5	362.85
05/03/2025	17:52:33.427	19		362.65
			19	362.65
			19	362.65
05/03/2025	17:52:26.761	3		362.65
			3	362.65
			3	362.65
05/03/2025	17:52:17.264	18		362.65
			18	362.65
			18	362.65
05/03/2025	17:52:11.183	50		362.70
			50	362.70
			50	362.70
05/03/2025	17:52:03.077	49		362.80
			49	362.80
			49	362.80
05/03/2025	17:51:55.217	3		363.00
			3	363.00
			3	363.00
05/03/2025	17:51:50.726	30		362.75
			30	362.75
			30	362.75
05/03/2025	17:51:47.107	2		362.80
			2	362.80
			2	362.80
05/03/2025	17:50:54.821	5		362.55
			5	362.55
			5	362.55
05/03/2025	17:50:50.116	7		362.60
			7	362.60
			7	362.60
05/03/2025	17:50:38.246	7		362.75
			7	362.75
			7	362.75
05/03/2025	17:50:11.697	34		362.85
			34	362.85
			34	362.85
05/03/2025	17:49:57.815	2		363.00
			2	363.00
			2	363.00
05/03/2025	17:49:31.157	12		362.90
			12	362.90
			12	362.90
05/03/2025	17:48:37.089	3		363.00
			3	363.00
			3	363.00
05/03/2025	17:48:34.076	50		363.05
			50	363.05
			50	363.05
05/03/2025	17:48:31.455	1		363.20
			1	363.20
			1	363.20
05/03/2025	17:48:23.456	10		363.00
			10	363.00
			10	363.00
05/03/2025	17:48:05.499	60		363.30
			60	363.30
			60	363.30
05/03/2025	17:48:00.381	7		363.10
			7	363.10
			7	363.10
05/03/2025	17:47:58.044	12		363.05
			12	363.05
			12	363.05
05/03/2025	17:47:54.141	5		363.25
			5	363.25
			5	363.25
05/03/2025	17:47:02.130	1		363.25
			1	363.25
			1	363.25
05/03/2025	17:47:01.740	10		363.10
			10	363.10
			10	363.10
05/03/2025	17:46:41.655	1		363.20
			1	363.20
			1	363.20
05/03/2025	17:46:02.994	3		363.25
			3	363.25
			3	363.25
05/03/2025	17:46:00.966	7		363.15
			7	363.15
			7	363.15
05/03/2025	17:45:59.069	3		363.25
			3	363.25
			3	363.25
05/03/2025	17:45:00.375	1		363.00
			1	363.00
			1	363.00
05/03/2025	17:44:44.083	1		363.05
			1	363.05
			1	363.05
05/03/2025	17:44:36.880	9		363.10
			9	363.10
			9	363.10
05/03/2025	17:44:36.607	8		362.85
			8	362.85
			8	362.85
05/03/2025	17:44:31.947	1		363.10
			1	363.10
			1	363.10
05/03/2025	17:44:29.610	5		363.00
			5	363.00
			5	363.00
05/03/2025	17:44:21.654	50		363.05
			50	363.05
			50	363.05
05/03/2025	17:43:59.064	9		363.00
			9	363.00
			9	363.00
05/03/2025	17:43:41.119	27		363.15
			27	363.15
			27	363.15
05/03/2025	17:43:35.939	5		362.95
			5	362.95
			5	362.95
05/03/2025	17:43:04.420	23		362.90
			23	362.90
			23	362.90
05/03/2025	17:42:02.619	25		362.85
			25	362.85
			25	362.85
05/03/2025	17:41:54.843	10		363.10
			10	363.10
			10	363.10
05/03/2025	17:40:41.238	100		363.60
			94	363.60
			100	363.60
			6	363.60
05/03/2025	17:40:38.610	500		363.60
			500	363.60
			500	363.60
05/03/2025	17:39:56.828	70		364.20
			70	364.20
			70	364.20
05/03/2025	17:39:51.914	12		364.05
			12	364.05
			12	364.05
05/03/2025	17:39:21.404	10		364.15
			10	364.15
			10	364.15
05/03/2025	17:39:15.044	10		364.15
			10	364.15
			10	364.15
05/03/2025	17:39:11.557	5		364.35
			5	364.35
			5	364.35
05/03/2025	17:39:11.388	10		364.40
			10	364.40
			10	364.40
05/03/2025	17:37:55.519	5		364.35
			5	364.35
			5	364.35
05/03/2025	17:37:42.566	6		364.40
			6	364.40
			6	364.40
05/03/2025	17:37:22.144	3		364.35
			3	364.35
			3	364.35
05/03/2025	17:37:12.148	50		364.20
			50	364.20
			50	364.20
05/03/2025	17:37:04.869	21		364.30
			21	364.30
			21	364.30
05/03/2025	17:36:44.142	8		364.15
			8	364.15
			8	364.15
05/03/2025	17:36:38.920	30		363.95
			30	363.95
			30	363.95
05/03/2025	17:36:07.068	3		363.85
			3	363.85
			3	363.85
05/03/2025	17:36:04.798	1		364.05
			1	364.05
			1	364.05
05/03/2025	17:35:57.688	15		363.70
			15	363.70
			15	363.70
05/03/2025	17:35:56.904	3		364.00
			3	364.00
			3	364.00
05/03/2025	17:35:51.986	5		363.70
			5	363.70
			5	363.70
05/03/2025	17:35:28.123	1		363.60
			1	363.60
			1	363.60
05/03/2025	17:35:17.105	4		363.85
			4	363.85
			4	363.85
05/03/2025	17:35:01.319	5		363.85
			5	363.85
			5	363.85
05/03/2025	17:34:53.301	85		363.80
			85	363.80
			85	363.80
05/03/2025	17:34:40.789	16		363.90
			16	363.90
			16	363.90
05/03/2025	17:34:38.228	10		363.65
			10	363.65
			10	363.65
05/03/2025	17:34:06.879	1		363.95
			1	363.95
			1	363.95
05/03/2025	17:33:38.448	69		363.75
			69	363.75
			69	363.75
05/03/2025	17:32:11.982	8		364.10
			8	364.10
			8	364.10
05/03/2025	17:32:05.679	24		363.85
			24	363.85
			24	363.85
05/03/2025	17:31:33.591	19		363.75
			19	363.75
			19	363.75
05/03/2025	17:31:32.781	1		363.75
			1	363.75
			1	363.75
05/03/2025	17:31:24.575	4		364.00
			4	364.00
			4	364.00
05/03/2025	17:31:14.216	12		363.85
			12	363.85
			12	363.85
05/03/2025	17:30:51.036	3		363.75
			3	363.75
			3	363.75
05/03/2025	17:30:33.623	54		363.70
			54	363.70
			54	363.70
05/03/2025	17:30:32.365	12		363.75
			12	363.75
			12	363.75
05/03/2025	17:29:50.788	2		364.00
			2	364.00
			2	364.00
05/03/2025	17:29:30.705	50		363.80
			50	363.80
			50	363.80
05/03/2025	17:29:02.042	1		363.40
			1	363.40
			1	363.40
05/03/2025	17:27:51.974	1		363.45
			1	363.45
			1	363.45
05/03/2025	17:27:26.701	50		363.45
			50	363.45
			50	363.45
05/03/2025	17:27:10.067	12		363.40
			12	363.40
			12	363.40
05/03/2025	17:26:57.865	6		363.20
			6	363.20
			6	363.20
05/03/2025	17:26:45.337	2		363.05
			2	363.05
			2	363.05
05/03/2025	17:26:43.806	5		363.05
			5	363.05
			5	363.05
05/03/2025	17:26:07.567	1		363.40
			1	363.40
			1	363.40
05/03/2025	17:25:58.815	1		363.15
			1	363.15
			1	363.15
05/03/2025	17:25:51.891	10		363.20
			10	363.20
			10	363.20
05/03/2025	17:25:40.897	4		363.55
			4	363.55
			4	363.55
05/03/2025	17:25:17.725	5		363.60
			5	363.60
			5	363.60
05/03/2025	17:25:12.483	25		363.45
			25	363.45
			25	363.45
05/03/2025	17:24:52.960	75		363.40
			75	363.40
			75	363.40
05/03/2025	17:24:34.037	10		363.20
			10	363.20
			10	363.20
05/03/2025	17:24:32.305	11		363.40
			11	363.40
			11	363.40
05/03/2025	17:24:03.456	5		363.10
			5	363.10
			5	363.10

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

Eutelsat Communications Bid: 8.145 / Ask: 8.195
Volume: 4 801 534
+85.16%

Top 5 Turnover

Realtime Quotes
Last Update:
05/03/2025 @ 19:26:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice