Tradegate Exchange

Microsoft Corp.

1277

1201

382.75

Date	Time	Volume	Order Volume	Price
27/02/2025	19:54:03.574	20		382.75
			20	382.75
			20	382.75
27/02/2025	19:53:15.991	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:53:14.008	2		382.70
			2	382.70
			2	382.70
27/02/2025	19:52:57.482	1		382.55
			1	382.55
			1	382.55
27/02/2025	19:52:23.845	25		382.50
			25	382.50
			25	382.50
27/02/2025	19:52:13.885	2		382.50
			2	382.50
			2	382.50
27/02/2025	19:51:54.656	5		382.50
			5	382.50
			5	382.50
27/02/2025	19:51:38.531	10		382.45
			10	382.45
			10	382.45
27/02/2025	19:51:23.752	3		382.05
			3	382.05
			3	382.05
27/02/2025	19:51:10.891	7		382.10
			7	382.10
			7	382.10
27/02/2025	19:50:10.858	2		382.65
			2	382.65
			2	382.65
27/02/2025	19:48:44.860	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:48:31.322	1		382.60
			1	382.60
			1	382.60
27/02/2025	19:48:23.051	8		382.30
			8	382.30
			8	382.30
27/02/2025	19:44:59.127	4		382.45
			4	382.45
			4	382.45
27/02/2025	19:43:46.001	50		382.50
			50	382.50
			50	382.50
27/02/2025	19:43:42.117	2		382.60
			2	382.60
			2	382.60
27/02/2025	19:43:09.204	10		382.35
			10	382.35
			10	382.35
27/02/2025	19:40:06.778	10		382.70
			10	382.70
			10	382.70
27/02/2025	19:39:27.643	8		382.70
			8	382.70
			8	382.70
27/02/2025	19:38:39.832	2		382.35
			2	382.35
			2	382.35
27/02/2025	19:37:47.283	8		382.50
			8	382.50
			8	382.50
27/02/2025	19:36:32.392	4		382.65
			4	382.65
			4	382.65
27/02/2025	19:36:06.483	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:35:55.071	2		382.35
			2	382.35
			2	382.35
27/02/2025	19:33:13.980	10		382.55
			10	382.55
			10	382.55
27/02/2025	19:32:53.936	5		382.70
			5	382.70
			5	382.70
27/02/2025	19:32:07.485	3		382.45
			3	382.45
			3	382.45
27/02/2025	19:31:54.089	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:31:50.164	6		382.75
			6	382.75
			6	382.75
27/02/2025	19:31:01.967	10		382.55
			10	382.55
			10	382.55
27/02/2025	19:29:45.408	15		382.65
			15	382.65
			15	382.65
27/02/2025	19:26:57.307	7		382.40
			7	382.40
			7	382.40
27/02/2025	19:26:54.773	5		382.40
			5	382.40
			5	382.40
27/02/2025	19:26:46.222	1		382.75
			1	382.75
			1	382.75
27/02/2025	19:25:54.045	10		382.95
			10	382.95
			10	382.95
27/02/2025	19:24:29.829	1		382.85
			1	382.85
			1	382.85
27/02/2025	19:24:16.486	2		382.85
			2	382.85
			2	382.85
27/02/2025	19:24:03.622	5		382.60
			5	382.60
			5	382.60
27/02/2025	19:23:43.575	2		382.85
			2	382.85
			2	382.85
27/02/2025	19:20:15.620	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:19:42.678	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:19:31.354	1		382.65
			1	382.65
			1	382.65
27/02/2025	19:19:21.087	8		382.35
			8	382.35
			8	382.35
27/02/2025	19:19:05.496	4		382.55
			4	382.55
			4	382.55
27/02/2025	19:18:57.803	25		382.15
			25	382.15
			25	382.15
27/02/2025	19:17:44.415	9		382.35
			9	382.35
			9	382.35
27/02/2025	19:17:07.707	2		382.50
			2	382.50
			2	382.50
27/02/2025	19:15:36.018	100		382.55
			100	382.55
			100	382.55
27/02/2025	19:15:03.207	27		382.50
			27	382.50
			27	382.50
27/02/2025	19:13:30.500	1		382.40
			1	382.40
			1	382.40
27/02/2025	19:13:20.115	1		382.40
			1	382.40
			1	382.40
27/02/2025	19:10:29.463	10		381.60
			10	381.60
			10	381.60
27/02/2025	19:08:27.839	1		381.75
			1	381.75
			1	381.75
27/02/2025	19:03:32.538	3		381.95
			3	381.95
			3	381.95
27/02/2025	19:02:36.443	1		381.90
			1	381.90
			1	381.90
27/02/2025	19:02:28.994	1		381.50
			1	381.50
			1	381.50
27/02/2025	19:01:24.473	10		381.95
			10	381.95
			10	381.95
27/02/2025	19:01:01.180	6		381.60
			6	381.60
			6	381.60
27/02/2025	19:00:07.109	3		381.45
			3	381.45
			3	381.45
27/02/2025	18:59:54.011	1		381.75
			1	381.75
			1	381.75
27/02/2025	18:59:22.703	5		381.35
			5	381.35
			5	381.35
27/02/2025	18:57:52.985	6		381.40
			6	381.40
			6	381.40
27/02/2025	18:57:14.028	5		381.40
			5	381.40
			5	381.40
27/02/2025	18:55:03.108	2		381.90
			2	381.90
			2	381.90
27/02/2025	18:54:03.600	11		381.85
			11	381.85
			11	381.85
27/02/2025	18:51:48.088	5		381.65
			5	381.65
			5	381.65
27/02/2025	18:50:23.881	2		381.80
			2	381.80
			2	381.80
27/02/2025	18:50:11.554	2		381.75
			2	381.75
			2	381.75
27/02/2025	18:50:11.092	15		381.75
			15	381.75
			15	381.75
27/02/2025	18:48:51.624	1		381.95
			1	381.95
			1	381.95
27/02/2025	18:48:23.791	2		381.90
			2	381.90
			2	381.90
27/02/2025	18:47:27.073	55		382.15
			55	382.15
			55	382.15
27/02/2025	18:47:06.022	1		382.15
			1	382.15
			1	382.15
27/02/2025	18:46:57.229	5		382.20
			5	382.20
			5	382.20
27/02/2025	18:46:36.378	4		382.25
			4	382.25
			4	382.25
27/02/2025	18:46:22.047	6		382.25
			6	382.25
			6	382.25
27/02/2025	18:45:38.158	20		382.00
			20	382.00
			20	382.00
27/02/2025	18:45:07.727	25		381.80
			25	381.80
			25	381.80
27/02/2025	18:44:56.812	50		381.80
			50	381.80
			50	381.80
27/02/2025	18:42:36.917	2		381.80
			2	381.80
			2	381.80
27/02/2025	18:42:05.892	5		382.00
			5	382.00
			5	382.00
27/02/2025	18:41:55.991	1		382.05
			1	382.05
			1	382.05
27/02/2025	18:41:36.876	7		382.00
			7	382.00
			7	382.00
27/02/2025	18:40:55.466	10		382.05
			10	382.05
			10	382.05
27/02/2025	18:39:53.887	8		382.60
			8	382.60
			8	382.60
27/02/2025	18:39:52.583	50		382.60
			50	382.60
			50	382.60
27/02/2025	18:38:49.734	20		382.35
			20	382.35
			20	382.35
27/02/2025	18:38:29.393	20		382.70
			20	382.70
			20	382.70
27/02/2025	18:37:05.753	3		382.50
			3	382.50
			3	382.50
27/02/2025	18:37:00.112	1		382.70
			1	382.70
			1	382.70
27/02/2025	18:36:57.047	27		382.70
			27	382.70
			27	382.70
27/02/2025	18:36:16.938	1		382.85
			1	382.85
			1	382.85
27/02/2025	18:35:40.470	3		382.95
			3	382.95
			3	382.95
27/02/2025	18:34:51.734	30		382.55
			30	382.55
			30	382.55
27/02/2025	18:34:13.500	1		382.30
			1	382.30
			1	382.30
27/02/2025	18:34:01.967	1		382.25
			1	382.25
			1	382.25
27/02/2025	18:33:50.723	1		382.55
			1	382.55
			1	382.55
27/02/2025	18:32:04.175	1		382.20
			1	382.20
			1	382.20
27/02/2025	18:32:03.975	64		382.20
			64	382.20
			64	382.20
27/02/2025	18:31:54.497	1		382.50
			1	382.50
			1	382.50
27/02/2025	18:28:36.437	26		381.95
			26	381.95
			26	381.95
27/02/2025	18:28:24.873	3		381.90
			3	381.90
			3	381.90
27/02/2025	18:25:06.774	15		381.30
			15	381.30
			15	381.30
27/02/2025	18:22:48.742	36		381.50
			36	381.50
			36	381.50
27/02/2025	18:21:53.391	3		381.35
			3	381.35
			3	381.35
27/02/2025	18:21:48.544	257		381.35
			257	381.35
			257	381.35
27/02/2025	18:21:37.362	4		381.05
			4	381.05
			4	381.05
27/02/2025	18:21:19.969	1		381.30
			1	381.30
			1	381.30
27/02/2025	18:21:05.970	1		381.40
			1	381.40
			1	381.40
27/02/2025	18:19:30.763	19		381.20
			19	381.20
			19	381.20
27/02/2025	18:18:35.008	38		381.05
			38	381.05
			38	381.05
27/02/2025	18:16:37.018	1		381.25
			1	381.25
			1	381.25
27/02/2025	18:14:20.943	21		381.70
			21	381.70
			21	381.70
27/02/2025	18:14:16.759	2		381.60
			2	381.60
			2	381.60
27/02/2025	18:13:09.210	1		381.90
			1	381.90
			1	381.90
27/02/2025	18:12:32.104	5		381.70
			5	381.70
			5	381.70
27/02/2025	18:11:51.317	13		381.65
			13	381.65
			13	381.65
27/02/2025	18:11:09.882	6		381.90
			6	381.90
			6	381.90
27/02/2025	18:10:30.013	8		381.55
			8	381.55
			8	381.55
27/02/2025	18:10:13.731	120		381.80
			120	381.80
			120	381.80
27/02/2025	18:09:56.836	1		381.90
			1	381.90
			1	381.90
27/02/2025	18:08:47.121	13		381.55
			13	381.55
			13	381.55
27/02/2025	18:08:31.695	2		381.75
			2	381.75
			2	381.75
27/02/2025	18:07:10.903	100		381.45
			100	381.45
			100	381.45
27/02/2025	18:07:07.051	13		381.50
			13	381.50
			13	381.50
27/02/2025	18:06:49.624	3		381.20
			3	381.20
			3	381.20
27/02/2025	18:06:06.419	10		381.40
			10	381.40
			10	381.40
27/02/2025	18:04:07.409	8		381.20
			8	381.20
			8	381.20
27/02/2025	18:03:52.914	125		381.30
			125	381.30
			125	381.30
27/02/2025	18:02:13.549	7		381.35
			7	381.35
			7	381.35
27/02/2025	18:01:22.596	20		381.10
			20	381.10
			20	381.10
27/02/2025	18:01:00.325	44		381.10
			10	381.10
			34	381.10
			19	381.10
			25	381.10
27/02/2025	18:01:00.248	15		381.15
			15	381.15
			15	381.15
27/02/2025	17:59:40.520	130		381.35
			130	381.35
			130	381.35
27/02/2025	17:59:03.760	10		381.40
			10	381.40
			10	381.40
27/02/2025	17:58:44.440	30		381.65
			30	381.65
			30	381.65
27/02/2025	17:58:38.225	1		381.70
			1	381.70
			1	381.70
27/02/2025	17:58:06.702	1		381.70
			1	381.70
			1	381.70
27/02/2025	17:57:46.466	1		381.45
			1	381.45
			1	381.45
27/02/2025	17:57:28.872	130		381.45
			130	381.45
			130	381.45
27/02/2025	17:56:36.956	22		381.50
			22	381.50
			22	381.50
27/02/2025	17:56:20.874	10		381.55
			10	381.55
			10	381.55
27/02/2025	17:56:04.338	1		381.85
			1	381.85
			1	381.85
27/02/2025	17:55:51.901	1		381.60
			1	381.60
			1	381.60
27/02/2025	17:55:18.910	13		381.95
			13	381.95
			13	381.95
27/02/2025	17:55:12.830	5		381.95
			5	381.95
			5	381.95
27/02/2025	17:55:02.979	9		381.95
			9	381.95
			9	381.95
27/02/2025	17:54:13.353	105		381.95
			105	381.95
			105	381.95
27/02/2025	17:53:26.311	10		381.95
			10	381.95
			10	381.95
27/02/2025	17:52:23.844	12		381.60
			7	381.60
			5	381.60
			12	381.60
27/02/2025	17:51:02.253	151		382.20
			151	382.20
			151	382.20
27/02/2025	17:50:46.384	57		382.40
			57	382.40
			57	382.40
27/02/2025	17:50:15.165	5		382.40
			5	382.40
			5	382.40
27/02/2025	17:49:52.298	4		382.15
			4	382.15
			4	382.15
27/02/2025	17:48:43.790	30		382.45
			30	382.45
			30	382.45
27/02/2025	17:47:25.195	10		382.55
			10	382.55
			10	382.55
27/02/2025	17:47:08.281	3		382.20
			3	382.20
			3	382.20
27/02/2025	17:46:43.684	10		382.45
			10	382.45
			10	382.45
27/02/2025	17:46:20.030	10		382.15
			10	382.15
			10	382.15
27/02/2025	17:45:49.488	1		382.25
			1	382.25
			1	382.25
27/02/2025	17:44:34.694	2		382.25
			2	382.25
			2	382.25
27/02/2025	17:44:22.466	13		382.30
			13	382.30
			13	382.30
27/02/2025	17:43:40.295	5		382.05
			5	382.05
			5	382.05
27/02/2025	17:43:16.019	3		382.15
			3	382.15
			3	382.15
27/02/2025	17:42:12.178	20		382.20
			20	382.20
			20	382.20
27/02/2025	17:42:02.606	5		382.20
			5	382.20
			5	382.20
27/02/2025	17:40:54.205	50		382.75
			50	382.75
			50	382.75
27/02/2025	17:40:49.569	103		382.75
			103	382.75
			103	382.75
27/02/2025	17:40:37.719	495		382.45
			495	382.45
			495	382.45
27/02/2025	17:38:39.259	35		382.25
			35	382.25
			35	382.25
27/02/2025	17:38:36.093	3		382.30
			3	382.30
			3	382.30
27/02/2025	17:38:35.007	300		382.65
			300	382.65
			300	382.65
27/02/2025	17:38:28.583	5		382.80
			5	382.80
			5	382.80
27/02/2025	17:38:22.302	11		382.80
			11	382.80
			11	382.80
27/02/2025	17:37:35.949	23		382.55
			23	382.55
			23	382.55
27/02/2025	17:37:13.644	2		382.60
			2	382.60
			2	382.60
27/02/2025	17:36:56.915	13		382.70
			13	382.70
			13	382.70
27/02/2025	17:34:51.368	8		382.70
			8	382.70
			8	382.70
27/02/2025	17:34:15.223	1		382.95
			1	382.95
			1	382.95
27/02/2025	17:34:05.266	200		382.75
			200	382.75
			200	382.75
27/02/2025	17:32:46.772	2		383.00
			2	383.00
			2	383.00
27/02/2025	17:31:34.734	10		382.65
			10	382.65
			10	382.65
27/02/2025	17:30:52.938	50		382.55
			50	382.55
			50	382.55
27/02/2025	17:30:45.287	19		382.55
			19	382.55
			19	382.55
27/02/2025	17:29:25.716	8		382.60
			8	382.60
			8	382.60
27/02/2025	17:28:53.642	4		382.75
			4	382.75
			4	382.75
27/02/2025	17:27:30.715	112		382.85
			112	382.85
			112	382.85
27/02/2025	17:27:27.570	2		382.60
			2	382.60
			2	382.60
27/02/2025	17:27:22.924	5		382.80
			5	382.80
			5	382.80
27/02/2025	17:27:22.109	2		382.80
			2	382.80
			2	382.80
27/02/2025	17:26:57.050	40		383.00
			40	383.00
			40	383.00
27/02/2025	17:26:50.201	1		383.05
			1	383.05
			1	383.05
27/02/2025	17:26:10.616	1		383.35
			1	383.35
			1	383.35
27/02/2025	17:25:22.218	1		383.55
			1	383.55
			1	383.55
27/02/2025	17:24:24.832	5		383.90
			5	383.90
			5	383.90
27/02/2025	17:23:15.927	2		383.70
			2	383.70
			2	383.70
27/02/2025	17:22:52.007	25		383.60
			25	383.60
			25	383.60
27/02/2025	17:22:34.133	5		383.45
			5	383.45
			5	383.45
27/02/2025	17:21:24.380	3		383.75
			3	383.75
			3	383.75
27/02/2025	17:20:18.145	5		383.85
			5	383.85
			5	383.85
27/02/2025	17:19:56.313	1		383.80
			1	383.80
			1	383.80
27/02/2025	17:19:36.278	1		383.70
			1	383.70
			1	383.70
27/02/2025	17:19:19.462	1		383.55
			1	383.55
			1	383.55
27/02/2025	17:19:09.996	3		383.75
			3	383.75
			3	383.75
27/02/2025	17:18:09.072	24		383.45
			24	383.45
			24	383.45
27/02/2025	17:17:18.348	5		383.65
			5	383.65
			5	383.65
27/02/2025	17:17:11.916	21		383.40
			21	383.40
			21	383.40
27/02/2025	17:14:49.433	113		383.40
			113	383.40
			113	383.40
27/02/2025	17:14:19.197	2		383.35
			2	383.35
			2	383.35
27/02/2025	17:14:17.707	3		383.65
			3	383.65
			3	383.65
27/02/2025	17:13:52.193	4		383.40
			4	383.40
			4	383.40
27/02/2025	17:13:41.375	4		383.35
			4	383.35
			4	383.35
27/02/2025	17:12:20.327	16		382.80
			16	382.80
			16	382.80
27/02/2025	17:12:07.636	10		383.15
			10	383.15
			10	383.15
27/02/2025	17:09:02.236	100		382.65
			100	382.65
			100	382.65
27/02/2025	17:06:59.883	5		382.40
			5	382.40
			5	382.40
27/02/2025	17:05:11.909	60		382.30
			60	382.30
			60	382.30
27/02/2025	17:05:04.511	21		382.50
			21	382.50
			21	382.50
27/02/2025	17:04:25.877	5		382.35
			5	382.35
			5	382.35
27/02/2025	17:04:11.995	32		382.35
			32	382.35
			32	382.35
27/02/2025	17:03:36.816	3		382.15
			3	382.15
			3	382.15
27/02/2025	17:02:44.935	50		382.15
			50	382.15
			50	382.15
27/02/2025	17:01:53.874	10		382.25
			10	382.25
			10	382.25
27/02/2025	17:01:10.126	3		382.55
			3	382.55
			3	382.55
27/02/2025	17:00:43.910	5		382.45
			5	382.45
			5	382.45
27/02/2025	16:59:52.158	13		382.00
			13	382.00
			1	382.00
			2	382.00
			10	382.00
27/02/2025	16:59:23.165	25		382.25
			25	382.25
			25	382.25
27/02/2025	16:58:44.410	125		382.45
			125	382.45
			125	382.45
27/02/2025	16:57:16.032	5		382.75
			5	382.75
			5	382.75
27/02/2025	16:56:55.169	3		382.60
			3	382.60
			3	382.60
27/02/2025	16:55:24.895	8		382.50
			8	382.50
			8	382.50
27/02/2025	16:55:24.089	194		382.80
			194	382.80
			194	382.80
27/02/2025	16:55:15.944	3		382.75
			3	382.75
			3	382.75
27/02/2025	16:54:42.249	20		382.85
			20	382.85
			20	382.85
27/02/2025	16:54:21.801	3		382.80
			3	382.80
			3	382.80
27/02/2025	16:52:32.328	10		383.00
			10	383.00
			10	383.00
27/02/2025	16:51:39.436	2		383.55
			2	383.55
			2	383.55
27/02/2025	16:51:02.170	92		383.40
			92	383.40
			92	383.40
27/02/2025	16:50:25.599	6		383.50
			6	383.50
			6	383.50
27/02/2025	16:49:53.652	5		383.30
			5	383.30
			5	383.30
27/02/2025	16:49:35.622	3		383.50
			3	383.50
			3	383.50
27/02/2025	16:49:32.145	10		383.50
			10	383.50
			10	383.50
27/02/2025	16:49:01.252	10		383.65
			10	383.65
			10	383.65
27/02/2025	16:47:56.249	15		383.60
			15	383.60
			15	383.60
27/02/2025	16:47:35.803	10		383.70
			10	383.70
			10	383.70
27/02/2025	16:47:13.668	7		383.50
			7	383.50
			7	383.50
27/02/2025	16:46:49.065	3		383.70
			3	383.70
			3	383.70
27/02/2025	16:46:36.450	3		383.40
			3	383.40
			3	383.40
27/02/2025	16:46:26.785	3		383.35
			3	383.35
			3	383.35
27/02/2025	16:46:14.804	1		383.70
			1	383.70
			1	383.70
27/02/2025	16:46:00.941	20		383.85
			20	383.85
			20	383.85
27/02/2025	16:45:05.034	10		383.75
			10	383.75
			10	383.75
27/02/2025	16:45:02.803	15		383.80
			15	383.80
			15	383.80
27/02/2025	16:43:32.789	15		383.60
			15	383.60
			15	383.60
27/02/2025	16:41:12.251	10		383.85
			10	383.85
			10	383.85
27/02/2025	16:39:14.678	4		383.90
			4	383.90
			4	383.90
27/02/2025	16:39:07.990	5		383.75
			5	383.75
			5	383.75
27/02/2025	16:38:22.881	105		383.95
			105	383.95
			105	383.95
27/02/2025	16:38:15.165	20		384.00
			20	384.00
			20	384.00
27/02/2025	16:35:56.040	50		382.95
			50	382.95
			50	382.95
27/02/2025	16:35:14.633	7		382.85
			7	382.85
			7	382.85
27/02/2025	16:35:07.101	25		382.85
			25	382.85
			25	382.85
27/02/2025	16:34:45.960	3		382.90
			3	382.90
			3	382.90
27/02/2025	16:34:32.860	20		383.05
			20	383.05
			20	383.05
27/02/2025	16:34:28.017	7		383.05
			7	383.05
			7	383.05
27/02/2025	16:34:06.816	11		383.15
			11	383.15
			11	383.15
27/02/2025	16:34:02.318	1		383.00
			1	383.00
			1	383.00
27/02/2025	16:34:01.775	2		383.05
			2	383.05
			2	383.05
27/02/2025	16:32:14.169	15		383.05
			15	383.05
			15	383.05
27/02/2025	16:31:12.765	10		383.10
			10	383.10
			10	383.10
27/02/2025	16:30:18.999	5		383.35
			5	383.35
			5	383.35
27/02/2025	16:29:56.717	10		383.50
			10	383.50
			10	383.50
27/02/2025	16:29:40.263	66		383.60
			66	383.60
			66	383.60
27/02/2025	16:29:34.912	2		383.40
			2	383.40
			2	383.40
27/02/2025	16:29:33.516	8		383.65
			8	383.65
			8	383.65
27/02/2025	16:29:10.265	2		383.45
			2	383.45
			2	383.45
27/02/2025	16:28:45.202	2		383.65
			2	383.65
			2	383.65
27/02/2025	16:27:33.918	7		383.30
			7	383.30
			7	383.30
27/02/2025	16:26:04.338	290		383.05
			290	383.05
			290	383.05
27/02/2025	16:25:10.877	2		383.00
			2	383.00
			2	383.00
27/02/2025	16:23:53.940	75		383.45
			75	383.45
			75	383.45
27/02/2025	16:23:14.392	5		383.85
			5	383.85
			5	383.85
27/02/2025	16:23:06.452	2		384.05
			2	384.05
			2	384.05
27/02/2025	16:22:59.557	10		384.10
			10	384.10
			10	384.10
27/02/2025	16:22:44.846	12		383.80
			12	383.80
			12	383.80
27/02/2025	16:22:09.682	5		383.85
			5	383.85
			5	383.85
27/02/2025	16:22:06.156	30		383.50
			30	383.50
			30	383.50
27/02/2025	16:21:34.190	10		383.55
			10	383.55
			10	383.55
27/02/2025	16:21:34.052	6		383.50
			6	383.50
			6	383.50
27/02/2025	16:20:05.889	22		383.55
			22	383.55
			22	383.55
27/02/2025	16:18:08.558	3		383.95
			3	383.95
			3	383.95
27/02/2025	16:17:55.758	2		383.95
			2	383.95
			2	383.95
27/02/2025	16:17:37.755	30		383.80
			30	383.80
			30	383.80
27/02/2025	16:17:17.401	2		384.00
			2	384.00
			2	384.00
27/02/2025	16:15:52.365	3		384.00
			3	384.00
			3	384.00
27/02/2025	16:15:51.776	10		384.10
			10	384.10
			10	384.10
27/02/2025	16:14:53.759	1		383.75
			1	383.75
			1	383.75
27/02/2025	16:14:46.868	80		383.40
			80	383.40
			80	383.40
27/02/2025	16:14:29.012	40		383.65
			40	383.65
			40	383.65
27/02/2025	16:13:48.574	1		384.00
			1	384.00
			1	384.00
27/02/2025	16:13:29.763	10		383.95
			10	383.95
			10	383.95
27/02/2025	16:13:26.027	1		383.95
			1	383.95
			1	383.95
27/02/2025	16:13:21.837	2		383.60
			2	383.60
			2	383.60
27/02/2025	16:12:14.234	13		383.20
			13	383.20
			13	383.20
27/02/2025	16:11:45.521	35		383.00
			35	383.00
			35	383.00
27/02/2025	16:11:40.659	1		383.30
			1	383.30
			1	383.30
27/02/2025	16:11:25.024	100		382.75
			100	382.75
			10	382.75
			90	382.75
27/02/2025	16:10:48.040	27		383.15
			27	383.15
			27	383.15
27/02/2025	16:10:06.148	3		382.70
			3	382.70
			3	382.70
27/02/2025	16:09:54.778	5		382.75
			5	382.75
			5	382.75
27/02/2025	16:09:42.380	2		382.75
			2	382.75
			2	382.75
27/02/2025	16:09:29.306	3		382.55
			3	382.55
			3	382.55
27/02/2025	16:09:12.980	6		382.60
			6	382.60
			6	382.60
27/02/2025	16:08:16.958	1		382.60
			1	382.60
			1	382.60
27/02/2025	16:07:30.197	10		382.35
			10	382.35
			10	382.35
27/02/2025	16:07:20.373	25		382.00
			25	382.00
			25	382.00
27/02/2025	16:07:19.322	6		381.95
			6	381.95
			6	381.95
27/02/2025	16:05:57.978	1		382.90
			1	382.90
			1	382.90
27/02/2025	16:05:04.873	86		382.65
			86	382.65
			86	382.65
27/02/2025	16:05:03.775	2		382.95
			2	382.95
			2	382.95
27/02/2025	16:04:46.417	1		382.95
			1	382.95
			1	382.95
27/02/2025	16:04:39.902	8		383.10
			8	383.10
			8	383.10
27/02/2025	16:04:16.752	8		382.95
			8	382.95
			8	382.95
27/02/2025	16:04:13.837	77		382.65
			77	382.65
			77	382.65
27/02/2025	16:04:09.268	1		382.65
			1	382.65
			1	382.65
27/02/2025	16:03:27.222	10		382.50
			10	382.50
			10	382.50
27/02/2025	16:03:26.585	4		382.80
			4	382.80
			4	382.80
27/02/2025	16:02:55.228	10		382.75
			10	382.75
			10	382.75
27/02/2025	16:02:53.076	2		382.75
			2	382.75
			2	382.75
27/02/2025	16:02:38.806	3		382.50
			3	382.50
			3	382.50
27/02/2025	16:02:37.786	55		382.60
			55	382.60
			55	382.60

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 121.32 / Ask: 121.38
Volume: 1 033 214
-3.22%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 19:58:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice