Tradegate Exchange

Microsoft Corp.

439

303

403.15

Date	Time	Volume	Order Volume	Price
31/01/2025	08:41:04.550	21		403.15
			21	403.15
			21	403.15
31/01/2025	08:41:03.578	2		403.20
			2	403.20
			2	403.20
31/01/2025	08:41:01.820	15		403.25
			15	403.25
			15	403.25
31/01/2025	08:40:57.287	3		403.40
			3	403.40
			3	403.40
31/01/2025	08:40:54.606	6		403.40
			6	403.40
			6	403.40
31/01/2025	08:40:53.938	1		403.40
			1	403.40
			1	403.40
31/01/2025	08:40:42.949	5		403.50
			5	403.50
			5	403.50
31/01/2025	08:40:20.560	4		403.50
			4	403.50
			4	403.50
31/01/2025	08:39:55.258	300		403.30
			300	403.30
			300	403.30
31/01/2025	08:39:48.432	1		403.65
			1	403.65
			1	403.65
31/01/2025	08:39:33.508	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:39:15.918	9		403.30
			9	403.30
			9	403.30
31/01/2025	08:38:55.913	10		403.90
			10	403.90
			10	403.90
31/01/2025	08:38:49.686	40		403.30
			40	403.30
			40	403.30
31/01/2025	08:38:49.415	60		403.90
			60	403.90
			60	403.90
31/01/2025	08:38:36.777	20		403.90
			20	403.90
			20	403.90
31/01/2025	08:38:32.111	3		403.90
			3	403.90
			3	403.90
31/01/2025	08:38:17.765	11		403.30
			11	403.30
			11	403.30
31/01/2025	08:38:15.822	208		403.45
			208	403.45
			208	403.45
31/01/2025	08:38:10.570	208		403.50
			208	403.50
			208	403.50
31/01/2025	08:38:05.413	100		403.50
			100	403.50
			100	403.50
31/01/2025	08:37:34.302	100		403.80
			100	403.80
			100	403.80
31/01/2025	08:37:21.352	25		403.75
			25	403.75
			25	403.75
31/01/2025	08:37:03.572	8		403.75
			8	403.75
			8	403.75
31/01/2025	08:36:48.572	5		403.75
			5	403.75
			5	403.75
31/01/2025	08:36:32.727	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:36:18.996	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:36:15.343	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:36:11.288	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:35:41.424	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:35:14.983	50		403.75
			50	403.75
			50	403.75
31/01/2025	08:35:14.741	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:34:41.064	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:34:40.986	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:34:39.887	6		403.75
			6	403.75
			6	403.75
31/01/2025	08:34:36.192	109		403.75
			9	403.75
			109	403.75
			100	403.75
31/01/2025	08:33:55.681	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:33:45.342	40		403.30
			40	403.30
			40	403.30
31/01/2025	08:33:41.966	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:33:40.528	56		403.30
			56	403.30
			56	403.30
31/01/2025	08:33:26.052	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:33:25.164	15		403.75
			15	403.75
			15	403.75
31/01/2025	08:33:10.367	2		403.05
			2	403.05
			2	403.05
31/01/2025	08:32:56.517	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:32:09.553	20		403.15
			20	403.15
			20	403.15
31/01/2025	08:32:07.711	36		403.30
			36	403.30
			36	403.30
31/01/2025	08:32:04.833	25		403.35
			25	403.35
			25	403.35
31/01/2025	08:32:04.380	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:31:58.810	75		403.35
			3	403.35
			72	403.35
			75	403.35
31/01/2025	08:31:50.954	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:31:42.035	8		403.75
			8	403.75
			8	403.75
31/01/2025	08:31:17.165	22		403.50
			22	403.50
			22	403.50
31/01/2025	08:31:14.773	34		403.75
			34	403.75
			34	403.75
31/01/2025	08:31:14.156	11		403.75
			11	403.75
			11	403.75
31/01/2025	08:31:10.209	4		403.55
			4	403.55
			4	403.55
31/01/2025	08:30:57.481	28		403.65
			28	403.65
			28	403.65
31/01/2025	08:30:35.562	10		403.70
			10	403.70
			10	403.70
31/01/2025	08:30:34.859	42		403.70
			42	403.70
			42	403.70
31/01/2025	08:30:34.157	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:30:33.453	63		403.70
			63	403.70
			63	403.70
31/01/2025	08:30:11.443	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:30:06.321	50		403.90
			50	403.90
			50	403.90
31/01/2025	08:29:52.015	13		403.50
			13	403.50
			13	403.50
31/01/2025	08:29:46.102	32		403.55
			32	403.55
			32	403.55
31/01/2025	08:29:43.671	40		403.65
			40	403.65
			40	403.65
31/01/2025	08:29:02.637	3		403.90
			3	403.90
			3	403.90
31/01/2025	08:29:00.821	46		403.70
			46	403.70
			46	403.70
31/01/2025	08:29:00.119	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:28:59.651	20		403.90
			20	403.90
			20	403.90
31/01/2025	08:28:51.981	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:28:30.850	35		403.90
			35	403.90
			35	403.90
31/01/2025	08:28:24.742	7		403.90
			7	403.90
			7	403.90
31/01/2025	08:28:10.326	3		403.55
			3	403.55
			3	403.55
31/01/2025	08:28:02.591	15		403.90
			15	403.90
			15	403.90
31/01/2025	08:28:00.829	4		403.90
			4	403.90
			4	403.90
31/01/2025	08:27:46.312	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:27:45.403	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:27:43.942	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:27:31.974	18		403.90
			18	403.90
			18	403.90
31/01/2025	08:27:14.415	120		403.80
			120	403.80
			120	403.80
31/01/2025	08:27:04.924	15		403.90
			15	403.90
			15	403.90
31/01/2025	08:27:00.472	10		403.90
			10	403.90
			10	403.90
31/01/2025	08:26:48.032	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:26:30.473	75		403.65
			75	403.65
			75	403.65
31/01/2025	08:26:24.862	20		403.70
			20	403.70
			20	403.70
31/01/2025	08:26:24.156	30		403.70
			30	403.70
			30	403.70
31/01/2025	08:26:23.451	42		403.70
			42	403.70
			42	403.70
31/01/2025	08:26:22.748	3		403.70
			3	403.70
			3	403.70
31/01/2025	08:26:22.049	3		403.70
			3	403.70
			3	403.70
31/01/2025	08:26:21.194	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:26:16.942	1		403.55
			1	403.55
			1	403.55
31/01/2025	08:26:15.117	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:26:12.485	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:26:12.205	2		403.55
			2	403.55
			2	403.55
31/01/2025	08:26:11.119	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:26:02.969	15		403.55
			15	403.55
			15	403.55
31/01/2025	08:25:58.443	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:25:55.943	24		403.55
			24	403.55
			24	403.55
31/01/2025	08:25:44.800	2		403.55
			2	403.55
			2	403.55
31/01/2025	08:25:27.066	1		403.55
			1	403.55
			1	403.55
31/01/2025	08:25:24.389	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:25:19.118	7		403.90
			7	403.90
			7	403.90
31/01/2025	08:24:54.986	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:24:33.596	30		403.35
			30	403.35
			30	403.35
31/01/2025	08:24:19.893	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:24:17.843	10		403.50
			10	403.50
			10	403.50
31/01/2025	08:24:11.905	100		403.55
			100	403.55
			100	403.55
31/01/2025	08:24:07.072	40		403.90
			40	403.90
			40	403.90
31/01/2025	08:24:06.283	100		403.55
			100	403.55
			100	403.55
31/01/2025	08:24:04.757	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:23:56.822	24		403.90
			24	403.90
			24	403.90
31/01/2025	08:23:34.966	18		403.55
			18	403.55
			18	403.55
31/01/2025	08:23:28.211	20		404.15
			20	404.15
			20	404.15
31/01/2025	08:23:18.921	2		404.15
			2	404.15
			2	404.15
31/01/2025	08:23:03.030	70		404.00
			70	404.00
			35	404.00
			35	404.00
31/01/2025	08:22:53.272	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:51.198	6		403.95
			6	403.95
			6	403.95
31/01/2025	08:22:48.056	100		403.65
			100	403.65
			100	403.65
31/01/2025	08:22:43.650	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:40.629	9		403.70
			9	403.70
			9	403.70
31/01/2025	08:22:29.485	100		403.95
			100	403.95
			100	403.95
31/01/2025	08:22:27.800	5		403.95
			5	403.95
			5	403.95
31/01/2025	08:22:16.101	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:04.581	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:04.211	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:21:53.329	7		403.95
			7	403.95
			7	403.95
31/01/2025	08:21:48.711	2		403.70
			2	403.70
			2	403.70
31/01/2025	08:21:48.144	10		403.95
			10	403.95
			10	403.95
31/01/2025	08:21:45.085	25		403.95
			25	403.95
			25	403.95
31/01/2025	08:21:43.101	12		403.95
			12	403.95
			12	403.95
31/01/2025	08:21:36.456	8		403.70
			8	403.70
			8	403.70
31/01/2025	08:21:29.595	20		403.95
			20	403.95
			20	403.95
31/01/2025	08:21:24.396	50		403.95
			50	403.95
			50	403.95
31/01/2025	08:21:24.056	5		403.95
			5	403.95
			5	403.95
31/01/2025	08:21:20.704	2		403.45
			2	403.45
			2	403.45
31/01/2025	08:21:20.253	3		403.45
			3	403.45
			3	403.45
31/01/2025	08:21:05.929	5		404.00
			5	404.00
			5	404.00
31/01/2025	08:21:01.919	75		404.05
			75	404.05
			75	404.05
31/01/2025	08:21:01.213	75		404.05
			75	404.05
			75	404.05
31/01/2025	08:20:56.758	6		404.15
			6	404.15
			6	404.15
31/01/2025	08:20:53.690	50		404.00
			25	404.00
			50	404.00
			25	404.00
31/01/2025	08:20:47.798	25		403.95
			25	403.95
			25	403.95
31/01/2025	08:20:47.366	9		403.40
			9	403.40
			9	403.40
31/01/2025	08:20:40.063	25		403.40
			17	403.40
			25	403.40
			8	403.40
31/01/2025	08:20:34.967	75		403.40
			75	403.40
			75	403.40
31/01/2025	08:20:04.711	213		403.70
			213	403.70
			213	403.70
31/01/2025	08:20:02.667	213		403.70
			213	403.70
			213	403.70
31/01/2025	08:19:59.124	213		403.65
			213	403.65
			213	403.65
31/01/2025	08:19:46.026	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:19:25.467	25		403.65
			25	403.65
			25	403.65
31/01/2025	08:19:11.190	12		403.65
			12	403.65
			12	403.65
31/01/2025	08:19:08.226	3		403.65
			3	403.65
			3	403.65
31/01/2025	08:19:05.054	15		403.65
			15	403.65
			15	403.65
31/01/2025	08:18:32.499	9		403.65
			9	403.65
			9	403.65
31/01/2025	08:17:53.698	5		403.65
			5	403.65
			5	403.65
31/01/2025	08:17:51.709	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:49.891	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:17:38.354	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:34.251	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:17:24.691	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:20.408	10		403.55
			10	403.55
			10	403.55
31/01/2025	08:17:16.899	258		403.60
			178	403.60
			20	403.60
			258	403.60
			3	403.60
			50	403.60
			5	403.60
			2	403.60
31/01/2025	08:16:35.167	75		403.60
			75	403.60
			75	403.60
31/01/2025	08:16:35.107	5		403.60
			5	403.60
			5	403.60
31/01/2025	08:16:34.103	5		403.75
			5	403.75
			5	403.75
31/01/2025	08:16:28.810	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:16:28.660	15		403.75
			15	403.75
			15	403.75
31/01/2025	08:16:26.416	200		403.60
			200	403.60
			200	403.60
31/01/2025	08:16:12.435	200		403.55
			200	403.55
			200	403.55
31/01/2025	08:16:03.742	30		403.55
			30	403.55
			30	403.55
31/01/2025	08:16:01.138	6		403.55
			6	403.55
			6	403.55
31/01/2025	08:15:37.474	620		403.45
			620	403.45
			620	403.45
31/01/2025	08:15:34.205	30		403.40
			30	403.40
			30	403.40
31/01/2025	08:15:30.387	16		403.35
			12	403.35
			1	403.35
			4	403.35
			15	403.35
31/01/2025	08:15:21.354	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:15:20.653	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:15:17.852	5		403.40
			5	403.40
			5	403.40
31/01/2025	08:15:14.061	8		403.40
			8	403.40
			8	403.40
31/01/2025	08:14:55.315	44		403.35
			44	403.35
			44	403.35
31/01/2025	08:14:50.248	24		403.30
			24	403.30
			24	403.30
31/01/2025	08:14:48.276	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:14:47.920	25		403.40
			25	403.40
			25	403.40
31/01/2025	08:14:38.975	212		403.35
			212	403.35
			212	403.35
31/01/2025	08:14:33.709	213		403.35
			213	403.35
			212	403.35
			1	403.35
31/01/2025	08:14:21.067	213		403.30
			213	403.30
			213	403.30
31/01/2025	08:14:18.430	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:14:09.937	23		403.30
			23	403.30
			23	403.30
31/01/2025	08:14:04.293	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:14:03.894	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:13:54.012	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:13:45.145	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:13:41.275	10		403.30
			10	403.30
			10	403.30
31/01/2025	08:13:36.486	4		403.30
			4	403.30
			4	403.30
31/01/2025	08:13:35.477	29		403.30
			29	403.30
			29	403.30
31/01/2025	08:13:32.051	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:13:28.673	4		403.30
			4	403.30
			4	403.30
31/01/2025	08:13:26.480	20		403.25
			20	403.25
			20	403.25
31/01/2025	08:13:18.345	25		403.30
			25	403.30
			25	403.30
31/01/2025	08:13:09.262	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:12:53.179	4		403.40
			4	403.40
			4	403.40
31/01/2025	08:12:52.609	20		403.40
			20	403.40
			20	403.40
31/01/2025	08:12:51.786	60		403.25
			60	403.25
			60	403.25
31/01/2025	08:12:50.774	18		403.40
			18	403.40
			18	403.40
31/01/2025	08:12:48.371	13		403.25
			13	403.25
			13	403.25
31/01/2025	08:12:47.086	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:12:46.662	40		403.40
			40	403.40
			40	403.40
31/01/2025	08:12:46.348	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:12:39.217	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:12:24.536	2		403.40
			2	403.40
			2	403.40
31/01/2025	08:12:18.853	10		403.25
			10	403.25
			10	403.25
31/01/2025	08:12:12.730	13		403.55
			13	403.55
			13	403.55
31/01/2025	08:11:49.555	20		403.55
			20	403.55
			20	403.55
31/01/2025	08:11:47.505	50		403.20
			50	403.20
			50	403.20
31/01/2025	08:11:40.270	5		403.55
			5	403.55
			5	403.55
31/01/2025	08:11:34.348	10		403.00
			10	403.00
			10	403.00
31/01/2025	08:11:27.546	13		403.45
			13	403.45
			13	403.45
31/01/2025	08:11:25.537	20		403.40
			20	403.40
			20	403.40
31/01/2025	08:11:23.214	35		403.25
			35	403.25
			35	403.25
31/01/2025	08:11:18.692	300		403.20
			300	403.20
			300	403.20
31/01/2025	08:11:08.467	13		403.15
			13	403.15
			13	403.15
31/01/2025	08:11:08.442	5		403.10
			5	403.10
			5	403.10
31/01/2025	08:11:01.710	1		402.85
			1	402.85
			1	402.85
31/01/2025	08:10:55.110	16		403.00
			16	403.00
			16	403.00
31/01/2025	08:10:47.921	3		403.20
			3	403.20
			3	403.20
31/01/2025	08:10:39.591	5		403.20
			5	403.20
			5	403.20
31/01/2025	08:10:26.275	6		402.85
			6	402.85
			6	402.85
31/01/2025	08:10:25.749	1		403.20
			1	403.20
			1	403.20
31/01/2025	08:10:22.022	23		403.00
			23	403.00
			23	403.00
31/01/2025	08:10:09.063	22		403.05
			22	403.05
			22	403.05
31/01/2025	08:10:07.594	50		403.00
			50	403.00
			50	403.00
31/01/2025	08:09:56.399	30		402.95
			30	402.95
			30	402.95
31/01/2025	08:09:55.991	5		402.90
			5	402.90
			5	402.90
31/01/2025	08:09:23.314	65		402.90
			65	402.90
			65	402.90
31/01/2025	08:09:14.159	80		402.95
			80	402.95
			80	402.95
31/01/2025	08:09:03.324	300		402.90
			300	402.90
			300	402.90
31/01/2025	08:09:03.153	100		402.75
			20	402.75
			30	402.75
			100	402.75
			15	402.75
			25	402.75
			10	402.75
31/01/2025	08:08:56.079	30		402.80
			30	402.80
			30	402.80
31/01/2025	08:08:55.788	50		402.90
			50	402.90
			50	402.90
31/01/2025	08:08:31.568	14		402.90
			14	402.90
			14	402.90
31/01/2025	08:08:19.055	19		402.80
			19	402.80
			19	402.80
31/01/2025	08:08:00.966	5		402.90
			5	402.90
			5	402.90
31/01/2025	08:07:45.471	19		402.90
			19	402.90
			19	402.90
31/01/2025	08:07:44.445	12		402.90
			12	402.90
			12	402.90
31/01/2025	08:07:32.219	3		402.75
			3	402.75
			3	402.75
31/01/2025	08:07:30.084	70		402.75
			70	402.75
			70	402.75
31/01/2025	08:07:24.902	50		402.75
			50	402.75
			50	402.75
31/01/2025	08:07:23.028	36		402.80
			6	402.80
			10	402.80
			20	402.80
			36	402.80
31/01/2025	08:06:29.037	12		403.00
			12	403.00
			12	403.00
31/01/2025	08:06:26.326	21		402.80
			21	402.80
			21	402.80
31/01/2025	08:06:10.619	3		402.80
			3	402.80
			3	402.80
31/01/2025	08:06:02.640	15		403.00
			15	403.00
			15	403.00
31/01/2025	08:06:00.443	1		403.00
			1	403.00
			1	403.00
31/01/2025	08:05:59.538	4		403.00
			4	403.00
			4	403.00
31/01/2025	08:05:55.066	5		403.00
			5	403.00
			5	403.00
31/01/2025	08:05:47.447	3		402.90
			1	402.90
			1	402.90
			3	402.90
			1	402.90
31/01/2025	08:05:33.141	1		403.00
			1	403.00
			1	403.00
31/01/2025	08:05:31.588	1		403.15
			1	403.15
			1	403.15
31/01/2025	08:05:29.019	2		403.15
			2	403.15
			2	403.15
31/01/2025	08:05:28.919	1		403.15
			1	403.15
			1	403.15
31/01/2025	08:05:26.206	1		403.15
			1	403.15
			1	403.15
31/01/2025	08:05:22.830	62		402.90
			62	402.90
			62	402.90
31/01/2025	08:05:14.871	8		403.15
			8	403.15
			8	403.15
31/01/2025	08:05:13.086	39		402.90
			39	402.90
			39	402.90
31/01/2025	08:05:10.945	231		403.00
			89	403.00
			142	403.00
			5	403.00
			17	403.00
			4	403.00
			78	403.00
			87	403.00
			20	403.00
			20	403.00
31/01/2025	08:04:47.495	330		403.25
			211	403.25
			19	403.25
			100	403.25
			330	403.25
31/01/2025	08:04:45.216	65		403.20
			2	403.20
			63	403.20
			65	403.20
31/01/2025	08:04:36.686	65		403.20
			65	403.20
			65	403.20
31/01/2025	08:04:34.988	50		403.15
			50	403.15
			50	403.15
31/01/2025	08:04:27.944	151		403.15
			20	403.15
			15	403.15
			65	403.15
			50	403.15
			151	403.15
			1	403.15
31/01/2025	08:03:38.331	85		403.20
			75	403.20
			85	403.20
			10	403.20
31/01/2025	08:03:20.283	36		403.20
			36	403.20
			36	403.20
31/01/2025	08:03:14.824	6		403.25
			6	403.25
			6	403.25
31/01/2025	08:03:10.416	4		403.25
			4	403.25
			4	403.25
31/01/2025	08:03:06.822	49		403.25
			49	403.25
			49	403.25
31/01/2025	08:03:05.950	4		403.25
			4	403.25
			4	403.25
31/01/2025	08:02:58.582	6		403.20
			6	403.20
			6	403.20
31/01/2025	08:02:58.307	25		403.25
			25	403.25
			25	403.25
31/01/2025	08:02:56.297	10		403.25
			10	403.25
			10	403.25
31/01/2025	08:02:52.004	7		403.25
			7	403.25
			7	403.25
31/01/2025	08:02:42.828	4		403.25
			4	403.25
			4	403.25
31/01/2025	08:02:41.685	10		403.25
			10	403.25
			10	403.25
31/01/2025	08:02:40.297	3		403.20
			3	403.20
			3	403.20
31/01/2025	08:02:34.766	6		403.10
			6	403.10
			6	403.10
31/01/2025	08:02:31.902	4		403.25
			4	403.25
			4	403.25
31/01/2025	08:02:31.067	2		403.25
			2	403.25
			2	403.25
31/01/2025	08:02:19.321	1		403.25
			1	403.25
			1	403.25
31/01/2025	08:02:10.418	5		403.00
			5	403.00
			5	403.00
31/01/2025	08:02:08.386	91		403.25
			35	403.25
			5	403.25
			91	403.25
			1	403.25
			25	403.25
			7	403.25
			10	403.25
			8	403.25
31/01/2025	08:00:59.292	45		403.30
			25	403.30
			45	403.30
			20	403.30
31/01/2025	08:00:56.163	31		403.35
			31	403.35
			31	403.35
31/01/2025	08:00:55.457	19		403.35
			19	403.35
			19	403.35
31/01/2025	08:00:54.975	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:00:50.826	74		403.05
			10	403.05
			74	403.05
			50	403.05
			6	403.05
			8	403.05
31/01/2025	08:00:48.738	26		403.25
			18	403.25
			23	403.25
			3	403.25
			8	403.25
31/01/2025	08:00:42.389	37		403.30
			37	403.30
			37	403.30
31/01/2025	08:00:41.683	47		403.30
			47	403.30
			47	403.30
31/01/2025	08:00:40.976	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:00:40.274	25		403.30
			25	403.30
			25	403.30
31/01/2025	08:00:28.825	5		403.55
			5	403.55
			5	403.55
31/01/2025	08:00:28.578	3		403.15
			3	403.15
			3	403.15
31/01/2025	08:00:21.740	58		403.55
			58	403.55
			58	403.55
31/01/2025	08:00:17.299	28		403.55
			13	403.55
			28	403.55
			15	403.55
31/01/2025	08:00:01.421	610		403.40
			5	403.40
			2	403.40
			7	403.40
			5	403.40
			3	403.40
			40	403.40
			11	403.40
			5	403.40
			2	403.40
			5	403.40
			1	403.40
			5	403.40
			2	403.40
			13	403.40
			1	403.40
			2	403.40
			2	403.40
			8	403.40
			3	403.40
			3	403.40
			20	403.40
			5	403.40
			5	403.40
			4	403.40
			12	403.40
			5	403.40
			7	403.40
			9	403.40
			3	403.40
			25	403.40
			1	403.40
			10	403.40
			20	403.40
			2	403.40
			6	403.40
			107	403.40
			12	403.40
			20	403.40
			1	403.40
			10	403.40
			5	403.40
			2	403.40
			24	403.40
			5	403.40
			49	403.40
			1	403.40
			2	403.40
			10	403.40
			5	403.40
			12	403.40
			10	403.40
			2	403.40
			30	403.40
			2	403.40
			258	403.40
			1	403.40
			1	403.40
			30	403.40
			1	403.40
			4	403.40
			6	403.40
			5	403.40
			18	403.40
			8	403.40
			2	403.40
			10	403.40
			3	403.40
			25	403.40
			25	403.40
			5	403.40
			10	403.40
			2	403.40
			40	403.40
			13	403.40
			5	403.40
			7	403.40
			20	403.40
			25	403.40
			10	403.40
			10	403.40
			5	403.40
			50	403.40
			3	403.40
			3	403.40
			1	403.40
			6	403.40
			13	403.40
			3	403.40
			24	403.40

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: 118.06 / Ask: 118.10
Volume: 63 537
-1.39%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 08:41:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice