Tradegate Exchange

Microsoft Corp.

2412

1979

375.85

Date	Time	Volume	Order Volume	Price
03/03/2025	20:45:04.465	13		375.85
			13	375.85
			13	375.85
03/03/2025	20:44:53.195	1		375.85
			1	375.85
			1	375.85
03/03/2025	20:44:26.639	10		375.95
			10	375.95
			10	375.95
03/03/2025	20:44:00.829	1		375.90
			1	375.90
			1	375.90
03/03/2025	20:43:29.257	6		376.15
			6	376.15
			6	376.15
03/03/2025	20:42:05.543	1		376.55
			1	376.55
			1	376.55
03/03/2025	20:41:18.411	1		376.40
			1	376.40
			1	376.40
03/03/2025	20:40:57.213	3		376.15
			3	376.15
			3	376.15
03/03/2025	20:40:37.726	10		376.45
			10	376.45
			10	376.45
03/03/2025	20:40:13.206	1		376.25
			1	376.25
			1	376.25
03/03/2025	20:39:34.185	14		375.70
			14	375.70
			14	375.70
03/03/2025	20:38:42.910	1		375.60
			1	375.60
			1	375.60
03/03/2025	20:38:17.404	10		375.40
			10	375.40
			10	375.40
03/03/2025	20:38:05.824	6		375.40
			6	375.40
			6	375.40
03/03/2025	20:37:47.245	2		375.45
			2	375.45
			2	375.45
03/03/2025	20:37:43.097	2		375.40
			2	375.40
			2	375.40
03/03/2025	20:35:51.548	2		375.65
			2	375.65
			2	375.65
03/03/2025	20:33:43.871	9		376.00
			9	376.00
			9	376.00
03/03/2025	20:31:32.209	1		375.50
			1	375.50
			1	375.50
03/03/2025	20:31:12.215	2		375.40
			2	375.40
			2	375.40
03/03/2025	20:30:57.525	350		375.10
			350	375.10
			350	375.10
03/03/2025	20:30:52.267	50		375.10
			50	375.10
			50	375.10
03/03/2025	20:30:33.160	40		375.00
			40	375.00
			40	375.00
03/03/2025	20:30:14.117	3		374.95
			3	374.95
			3	374.95
03/03/2025	20:30:07.925	25		374.90
			25	374.90
			25	374.90
03/03/2025	20:30:06.759	1		375.10
			1	375.10
			1	375.10
03/03/2025	20:29:49.123	18		375.00
			18	375.00
			18	375.00
03/03/2025	20:29:45.981	1		375.05
			1	375.05
			1	375.05
03/03/2025	20:29:22.731	1		375.00
			1	375.00
			1	375.00
03/03/2025	20:29:04.700	225		374.95
			225	374.95
			225	374.95
03/03/2025	20:28:41.661	5		374.90
			5	374.90
			5	374.90
03/03/2025	20:27:39.408	1		375.10
			1	375.10
			1	375.10
03/03/2025	20:27:03.753	10		375.00
			10	375.00
			10	375.00
03/03/2025	20:26:39.114	34		375.05
			34	375.05
			34	375.05
03/03/2025	20:26:12.753	1		375.15
			1	375.15
			1	375.15
03/03/2025	20:26:10.108	10		375.05
			10	375.05
			10	375.05
03/03/2025	20:24:24.692	3		375.55
			3	375.55
			3	375.55
03/03/2025	20:23:14.284	8		375.15
			8	375.15
			8	375.15
03/03/2025	20:23:02.627	1		375.05
			1	375.05
			1	375.05
03/03/2025	20:22:28.301	17		375.25
			17	375.25
			17	375.25
03/03/2025	20:22:05.331	4		375.45
			4	375.45
			4	375.45
03/03/2025	20:21:31.694	1		375.35
			1	375.35
			1	375.35
03/03/2025	20:19:26.832	5		375.10
			5	375.10
			5	375.10
03/03/2025	20:19:23.768	4		375.10
			4	375.10
			4	375.10
03/03/2025	20:18:40.546	3		374.95
			3	374.95
			3	374.95
03/03/2025	20:18:25.065	11		374.95
			11	374.95
			11	374.95
03/03/2025	20:18:10.170	105		375.00
			92	375.00
			3	375.00
			105	375.00
			10	375.00
03/03/2025	20:17:22.970	15		375.05
			15	375.05
			15	375.05
03/03/2025	20:15:48.153	2		375.55
			2	375.55
			2	375.55
03/03/2025	20:14:33.993	5		375.45
			5	375.45
			5	375.45
03/03/2025	20:13:41.994	1		375.70
			1	375.70
			1	375.70
03/03/2025	20:12:47.891	3		375.85
			3	375.85
			3	375.85
03/03/2025	20:12:44.430	4		375.80
			4	375.80
			4	375.80
03/03/2025	20:12:29.026	2		375.80
			2	375.80
			2	375.80
03/03/2025	20:12:23.273	29		375.55
			29	375.55
			29	375.55
03/03/2025	20:12:20.350	3		375.80
			3	375.80
			3	375.80
03/03/2025	20:11:53.896	80		375.45
			80	375.45
			80	375.45
03/03/2025	20:10:44.222	15		375.30
			15	375.30
			15	375.30
03/03/2025	20:10:14.439	1		375.35
			1	375.35
			1	375.35
03/03/2025	20:10:12.011	48		375.40
			48	375.40
			48	375.40
03/03/2025	20:08:50.934	2		375.70
			2	375.70
			2	375.70
03/03/2025	20:08:43.851	3		375.55
			3	375.55
			3	375.55
03/03/2025	20:08:42.234	1		375.70
			1	375.70
			1	375.70
03/03/2025	20:08:12.544	1		375.70
			1	375.70
			1	375.70
03/03/2025	20:08:07.204	1		375.70
			1	375.70
			1	375.70
03/03/2025	20:07:55.537	40		375.55
			40	375.55
			40	375.55
03/03/2025	20:07:32.037	256		375.40
			256	375.40
			256	375.40
03/03/2025	20:07:27.489	3		375.65
			3	375.65
			3	375.65
03/03/2025	20:06:04.996	60		375.35
			60	375.35
			60	375.35
03/03/2025	20:05:05.728	100		375.85
			100	375.85
			100	375.85
03/03/2025	20:03:38.867	25		376.00
			25	376.00
			25	376.00
03/03/2025	20:03:36.798	22		376.00
			22	376.00
			22	376.00
03/03/2025	20:03:03.908	12		376.05
			12	376.05
			12	376.05
03/03/2025	20:02:21.610	5		375.85
			5	375.85
			5	375.85
03/03/2025	20:01:43.814	2		375.85
			2	375.85
			2	375.85
03/03/2025	20:00:37.125	1		375.35
			1	375.35
			1	375.35
03/03/2025	20:00:31.554	10		375.35
			10	375.35
			10	375.35
03/03/2025	20:00:30.273	3		375.35
			3	375.35
			3	375.35
03/03/2025	20:00:24.868	1		375.30
			1	375.30
			1	375.30
03/03/2025	20:00:20.786	15		375.25
			15	375.25
			15	375.25
03/03/2025	20:00:15.418	5		375.10
			5	375.10
			5	375.10
03/03/2025	19:59:36.757	22		375.30
			22	375.30
			22	375.30
03/03/2025	19:58:57.646	6		375.40
			6	375.40
			6	375.40
03/03/2025	19:58:29.645	10		375.20
			10	375.20
			10	375.20
03/03/2025	19:57:56.883	6		374.95
			6	374.95
			6	374.95
03/03/2025	19:57:38.810	355		375.00
			5	375.00
			355	375.00
			350	375.00
03/03/2025	19:57:16.466	3		374.75
			3	374.75
			3	374.75
03/03/2025	19:56:20.258	50		374.60
			50	374.60
			50	374.60
03/03/2025	19:53:35.582	10		375.00
			10	375.00
			10	375.00
03/03/2025	19:53:33.642	5		375.10
			5	375.10
			5	375.10
03/03/2025	19:53:12.414	2		375.25
			1	375.25
			2	375.25
			1	375.25
03/03/2025	19:53:11.439	26		375.00
			26	375.00
			26	375.00
03/03/2025	19:52:14.281	30		374.75
			30	374.75
			30	374.75
03/03/2025	19:52:07.122	3		374.70
			3	374.70
			3	374.70
03/03/2025	19:51:22.495	2		375.10
			2	375.10
			2	375.10
03/03/2025	19:51:01.800	3		375.20
			3	375.20
			3	375.20
03/03/2025	19:50:52.598	10		375.20
			10	375.20
			10	375.20
03/03/2025	19:50:02.651	2		374.90
			2	374.90
			2	374.90
03/03/2025	19:50:02.286	1		374.90
			1	374.90
			1	374.90
03/03/2025	19:49:53.797	3		374.75
			3	374.75
			3	374.75
03/03/2025	19:49:02.970	10		374.95
			10	374.95
			10	374.95
03/03/2025	19:48:34.664	3		375.50
			3	375.50
			3	375.50
03/03/2025	19:48:31.605	75		375.20
			75	375.20
			75	375.20
03/03/2025	19:48:18.009	1		375.50
			1	375.50
			1	375.50
03/03/2025	19:47:52.240	20		374.30
			20	374.30
			20	374.30
03/03/2025	19:47:41.143	5		374.50
			5	374.50
			5	374.50
03/03/2025	19:46:58.467	1		374.55
			1	374.55
			1	374.55
03/03/2025	19:46:08.493	5		374.70
			5	374.70
			5	374.70
03/03/2025	19:45:40.908	1		374.75
			1	374.75
			1	374.75
03/03/2025	19:45:34.886	10		374.55
			10	374.55
			10	374.55
03/03/2025	19:44:55.985	10		374.55
			10	374.55
			10	374.55
03/03/2025	19:44:53.786	5		374.55
			5	374.55
			5	374.55
03/03/2025	19:44:09.399	2		374.45
			2	374.45
			2	374.45
03/03/2025	19:44:01.735	19		374.25
			19	374.25
			19	374.25
03/03/2025	19:43:54.304	20		374.30
			20	374.30
			20	374.30
03/03/2025	19:42:34.155	10		374.40
			10	374.40
			10	374.40
03/03/2025	19:42:30.211	10		374.40
			10	374.40
			10	374.40
03/03/2025	19:41:31.733	20		374.40
			20	374.40
			20	374.40
03/03/2025	19:39:22.240	5		373.90
			5	373.90
			5	373.90
03/03/2025	19:38:45.159	10		373.80
			10	373.80
			10	373.80
03/03/2025	19:38:45.117	70		373.80
			24	373.80
			46	373.80
			70	373.80
03/03/2025	19:38:37.973	62		373.90
			30	373.90
			61	373.90
			30	373.90
			2	373.90
			1	373.90
03/03/2025	19:38:37.829	69		374.00
			2	374.00
			20	374.00
			2	374.00
			2	374.00
			15	374.00
			8	374.00
			69	374.00
			7	374.00
			13	374.00
03/03/2025	19:38:26.210	9		374.10
			9	374.10
			9	374.10
03/03/2025	19:38:14.383	10		374.30
			10	374.30
			10	374.30
03/03/2025	19:37:59.384	2		374.30
			2	374.30
			2	374.30
03/03/2025	19:37:20.838	10		374.20
			10	374.20
			10	374.20
03/03/2025	19:36:58.675	2		374.25
			2	374.25
			2	374.25
03/03/2025	19:36:39.151	10		374.20
			10	374.20
			10	374.20
03/03/2025	19:36:37.471	7		374.35
			7	374.35
			7	374.35
03/03/2025	19:35:49.110	1		374.35
			1	374.35
			1	374.35
03/03/2025	19:35:39.950	3		374.55
			3	374.55
			3	374.55
03/03/2025	19:34:35.804	10		374.60
			10	374.60
			10	374.60
03/03/2025	19:34:23.562	15		374.55
			15	374.55
			15	374.55
03/03/2025	19:33:35.128	1		374.65
			1	374.65
			1	374.65
03/03/2025	19:33:13.079	1		374.70
			1	374.70
			1	374.70
03/03/2025	19:33:03.930	15		374.85
			15	374.85
			15	374.85
03/03/2025	19:32:59.149	2		374.50
			2	374.50
			2	374.50
03/03/2025	19:32:55.943	23		374.55
			10	374.55
			13	374.55
			23	374.55
03/03/2025	19:32:53.024	53		374.60
			53	374.60
			53	374.60
03/03/2025	19:32:34.233	5		374.75
			5	374.75
			5	374.75
03/03/2025	19:32:28.111	1		374.95
			1	374.95
			1	374.95
03/03/2025	19:30:51.422	20		375.30
			20	375.30
			20	375.30
03/03/2025	19:30:33.388	10		375.05
			10	375.05
			10	375.05
03/03/2025	19:30:09.333	1		374.85
			1	374.85
			1	374.85
03/03/2025	19:29:49.235	3		374.90
			3	374.90
			3	374.90
03/03/2025	19:29:20.774	3		374.80
			3	374.80
			3	374.80
03/03/2025	19:29:19.845	16		374.75
			16	374.75
			16	374.75
03/03/2025	19:29:14.710	1		374.85
			1	374.85
			1	374.85
03/03/2025	19:28:56.813	20		374.85
			20	374.85
			20	374.85
03/03/2025	19:28:52.859	11		374.85
			11	374.85
			11	374.85
03/03/2025	19:28:52.720	27		375.00
			1	375.00
			27	375.00
			8	375.00
			6	375.00
			10	375.00
			2	375.00
03/03/2025	19:28:47.662	10		375.05
			10	375.05
			10	375.05
03/03/2025	19:27:39.305	6		375.45
			6	375.45
			6	375.45
03/03/2025	19:27:34.710	2		375.75
			2	375.75
			2	375.75
03/03/2025	19:27:17.665	10		375.75
			10	375.75
			10	375.75
03/03/2025	19:27:05.858	8		375.60
			8	375.60
			8	375.60
03/03/2025	19:26:57.369	24		375.60
			24	375.60
			24	375.60
03/03/2025	19:26:52.839	21		375.80
			21	375.80
			21	375.80
03/03/2025	19:26:31.636	18		375.75
			18	375.75
			18	375.75
03/03/2025	19:26:14.955	6		375.45
			6	375.45
			6	375.45
03/03/2025	19:26:09.719	58		375.65
			58	375.65
			58	375.65
03/03/2025	19:26:09.285	3		375.50
			3	375.50
			3	375.50
03/03/2025	19:25:59.532	10		375.60
			10	375.60
			10	375.60
03/03/2025	19:25:42.709	50		375.60
			50	375.60
			50	375.60
03/03/2025	19:25:27.926	2		375.65
			2	375.65
			2	375.65
03/03/2025	19:24:45.693	62		376.00
			31	376.00
			62	376.00
			31	376.00
03/03/2025	19:24:18.379	26		375.55
			26	375.55
			26	375.55
03/03/2025	19:24:06.895	2		375.60
			2	375.60
			2	375.60
03/03/2025	19:23:51.028	6		375.35
			6	375.35
			6	375.35
03/03/2025	19:23:15.592	11		375.40
			11	375.40
			11	375.40
03/03/2025	19:23:13.628	1		375.50
			1	375.50
			1	375.50
03/03/2025	19:23:11.437	2		375.50
			2	375.50
			2	375.50
03/03/2025	19:22:47.492	15		375.55
			15	375.55
			15	375.55
03/03/2025	19:22:47.350	2		375.55
			2	375.55
			2	375.55
03/03/2025	19:22:30.152	6		375.65
			6	375.65
			6	375.65
03/03/2025	19:22:14.856	10		375.70
			10	375.70
			10	375.70
03/03/2025	19:22:13.771	30		375.70
			30	375.70
			30	375.70
03/03/2025	19:22:05.455	65		375.70
			65	375.70
			65	375.70
03/03/2025	19:22:01.084	5		375.70
			5	375.70
			5	375.70
03/03/2025	19:21:14.206	6		375.55
			6	375.55
			6	375.55
03/03/2025	19:21:13.897	3		375.55
			3	375.55
			3	375.55
03/03/2025	19:20:57.292	1		375.80
			1	375.80
			1	375.80
03/03/2025	19:20:47.031	6		375.65
			6	375.65
			6	375.65
03/03/2025	19:20:46.961	55		375.85
			55	375.85
			55	375.85
03/03/2025	19:20:14.260	3		375.65
			3	375.65
			3	375.65
03/03/2025	19:19:41.411	2		375.55
			2	375.55
			2	375.55
03/03/2025	19:19:28.813	40		375.55
			40	375.55
			40	375.55
03/03/2025	19:19:26.583	3		375.55
			3	375.55
			3	375.55
03/03/2025	19:18:46.982	4		375.75
			4	375.75
			4	375.75
03/03/2025	19:18:19.276	4		375.40
			4	375.40
			4	375.40
03/03/2025	19:17:53.433	35		375.60
			35	375.60
			35	375.60
03/03/2025	19:17:18.360	15		375.80
			15	375.80
			15	375.80
03/03/2025	19:17:17.063	55		375.65
			55	375.65
			55	375.65
03/03/2025	19:16:57.480	8		375.65
			8	375.65
			8	375.65
03/03/2025	19:16:32.444	3		375.75
			3	375.75
			3	375.75
03/03/2025	19:16:10.148	5		375.70
			5	375.70
			5	375.70
03/03/2025	19:16:02.499	15		375.65
			15	375.65
			15	375.65
03/03/2025	19:15:27.488	5		375.40
			5	375.40
			5	375.40
03/03/2025	19:15:17.307	29		375.45
			29	375.45
			29	375.45
03/03/2025	19:14:51.750	1		375.45
			1	375.45
			1	375.45
03/03/2025	19:14:33.490	6		375.25
			6	375.25
			6	375.25
03/03/2025	19:14:33.189	50		375.20
			50	375.20
			50	375.20
03/03/2025	19:13:14.057	3		375.30
			3	375.30
			3	375.30
03/03/2025	19:13:02.058	266		375.35
			266	375.35
			266	375.35
03/03/2025	19:12:51.872	53		375.35
			53	375.35
			53	375.35
03/03/2025	19:12:50.856	3		375.40
			3	375.40
			3	375.40
03/03/2025	19:12:49.371	10		375.40
			10	375.40
			10	375.40
03/03/2025	19:12:21.532	20		375.35
			20	375.35
			20	375.35
03/03/2025	19:11:20.367	80		375.25
			80	375.25
			80	375.25
03/03/2025	19:10:57.703	1		375.45
			1	375.45
			1	375.45
03/03/2025	19:09:21.721	4		375.55
			4	375.55
			4	375.55
03/03/2025	19:09:18.929	1		375.50
			1	375.50
			1	375.50
03/03/2025	19:08:38.494	1		375.35
			1	375.35
			1	375.35
03/03/2025	19:08:08.015	25		375.30
			25	375.30
			25	375.30
03/03/2025	19:08:05.684	2		375.60
			2	375.60
			2	375.60
03/03/2025	19:07:26.623	2		375.65
			2	375.65
			2	375.65
03/03/2025	19:06:44.841	110		375.70
			110	375.70
			110	375.70
03/03/2025	19:06:20.472	2		375.90
			2	375.90
			2	375.90
03/03/2025	19:06:16.398	116		376.00
			100	376.00
			1	376.00
			64	376.00
			52	376.00
			15	376.00
03/03/2025	19:05:21.632	50		376.50
			50	376.50
			50	376.50
03/03/2025	19:03:43.869	400		376.70
			400	376.70
			400	376.70
03/03/2025	19:02:08.734	21		376.65
			21	376.65
			21	376.65
03/03/2025	19:02:01.422	11		376.55
			11	376.55
			11	376.55
03/03/2025	19:01:45.133	2		376.70
			2	376.70
			2	376.70
03/03/2025	19:01:22.254	2		376.50
			2	376.50
			2	376.50
03/03/2025	19:00:46.328	10		376.40
			10	376.40
			10	376.40
03/03/2025	18:59:51.007	20		376.85
			20	376.85
			20	376.85
03/03/2025	18:58:56.818	30		376.35
			30	376.35
			30	376.35
03/03/2025	18:58:41.922	2		376.25
			2	376.25
			2	376.25
03/03/2025	18:58:39.111	26		376.35
			26	376.35
			26	376.35
03/03/2025	18:57:03.509	1		376.20
			1	376.20
			1	376.20
03/03/2025	18:56:40.448	110		376.50
			110	376.50
			100	376.50
			10	376.50
03/03/2025	18:55:52.286	11		376.65
			11	376.65
			11	376.65
03/03/2025	18:55:20.505	7		376.75
			7	376.75
			7	376.75
03/03/2025	18:54:42.928	10		376.65
			10	376.65
			10	376.65
03/03/2025	18:54:30.630	2		376.85
			2	376.85
			2	376.85
03/03/2025	18:53:12.209	5		377.20
			5	377.20
			5	377.20
03/03/2025	18:52:47.881	8		377.30
			8	377.30
			8	377.30
03/03/2025	18:51:52.850	2		377.35
			2	377.35
			2	377.35
03/03/2025	18:50:47.193	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:50:26.584	28		377.15
			28	377.15
			28	377.15
03/03/2025	18:50:22.080	8		377.15
			8	377.15
			8	377.15
03/03/2025	18:49:39.219	1		377.10
			1	377.10
			1	377.10
03/03/2025	18:49:19.286	30		377.25
			30	377.25
			30	377.25
03/03/2025	18:48:49.006	25		377.20
			25	377.20
			25	377.20
03/03/2025	18:48:23.847	2		377.00
			2	377.00
			2	377.00
03/03/2025	18:47:36.104	2		376.75
			2	376.75
			2	376.75
03/03/2025	18:46:55.716	80		376.85
			80	376.85
			80	376.85
03/03/2025	18:46:54.171	10		377.00
			10	377.00
			10	377.00
03/03/2025	18:44:44.013	1		377.40
			1	377.40
			1	377.40
03/03/2025	18:44:18.655	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:44:14.127	3		377.15
			3	377.15
			3	377.15
03/03/2025	18:44:06.884	1		377.30
			1	377.30
			1	377.30
03/03/2025	18:44:00.340	1		377.35
			1	377.35
			1	377.35
03/03/2025	18:43:43.737	1		377.45
			1	377.45
			1	377.45
03/03/2025	18:43:39.693	10		377.45
			10	377.45
			10	377.45
03/03/2025	18:43:05.667	5		377.45
			5	377.45
			5	377.45
03/03/2025	18:42:57.337	2		377.45
			2	377.45
			2	377.45
03/03/2025	18:42:54.701	100		377.35
			100	377.35
			100	377.35
03/03/2025	18:42:45.153	1		377.55
			1	377.55
			1	377.55
03/03/2025	18:41:31.157	50		377.20
			50	377.20
			50	377.20
03/03/2025	18:41:30.817	10		377.15
			10	377.15
			10	377.15
03/03/2025	18:40:50.749	13		377.00
			13	377.00
			13	377.00
03/03/2025	18:39:50.448	11		376.95
			11	376.95
			11	376.95
03/03/2025	18:39:34.751	2		376.85
			2	376.85
			2	376.85
03/03/2025	18:39:23.651	100		376.75
			100	376.75
			100	376.75
03/03/2025	18:39:22.613	106		376.75
			106	376.75
			106	376.75
03/03/2025	18:39:05.367	10		376.80
			10	376.80
			10	376.80
03/03/2025	18:37:41.628	20		376.60
			20	376.60
			20	376.60
03/03/2025	18:36:57.063	4		376.85
			4	376.85
			4	376.85
03/03/2025	18:36:53.506	2		376.65
			2	376.65
			2	376.65
03/03/2025	18:36:31.495	7		376.75
			7	376.75
			7	376.75
03/03/2025	18:36:15.403	7		376.70
			7	376.70
			7	376.70
03/03/2025	18:35:13.226	1		376.85
			1	376.85
			1	376.85
03/03/2025	18:35:11.670	10		376.70
			10	376.70
			10	376.70
03/03/2025	18:33:26.986	40		376.85
			40	376.85
			40	376.85
03/03/2025	18:33:18.932	50		376.80
			50	376.80
			50	376.80
03/03/2025	18:33:12.180	2		376.75
			2	376.75
			2	376.75
03/03/2025	18:32:22.360	10		376.60
			10	376.60
			10	376.60
03/03/2025	18:32:05.704	15		376.45
			15	376.45
			15	376.45
03/03/2025	18:31:32.911	2		376.55
			2	376.55
			2	376.55
03/03/2025	18:30:58.872	13		376.40
			13	376.40
			13	376.40
03/03/2025	18:30:03.184	44		376.50
			44	376.50
			44	376.50
03/03/2025	18:29:54.412	243		376.40
			243	376.40
			243	376.40
03/03/2025	18:29:43.897	3		376.40
			1	376.40
			2	376.40
			3	376.40
03/03/2025	18:29:20.542	1		376.60
			1	376.60
			1	376.60
03/03/2025	18:28:52.596	2		376.55
			2	376.55
			2	376.55
03/03/2025	18:28:33.987	30		376.70
			30	376.70
			30	376.70
03/03/2025	18:28:33.092	10		376.55
			10	376.55
			10	376.55
03/03/2025	18:27:04.297	1		376.30
			1	376.30
			1	376.30
03/03/2025	18:26:34.461	3		376.35
			3	376.35
			3	376.35
03/03/2025	18:26:03.070	1		376.45
			1	376.45
			1	376.45
03/03/2025	18:25:49.690	3		376.60
			3	376.60
			3	376.60
03/03/2025	18:25:31.812	1		376.60
			1	376.60
			1	376.60
03/03/2025	18:25:12.595	70		376.45
			70	376.45
			70	376.45
03/03/2025	18:24:12.819	3		376.60
			3	376.60
			3	376.60
03/03/2025	18:23:50.843	27		376.50
			27	376.50
			27	376.50
03/03/2025	18:22:49.304	9		376.50
			9	376.50
			9	376.50
03/03/2025	18:22:37.033	23		376.40
			23	376.40
			23	376.40
03/03/2025	18:22:04.453	10		376.50
			10	376.50
			10	376.50
03/03/2025	18:21:19.472	5		376.45
			5	376.45
			5	376.45
03/03/2025	18:21:12.897	3		376.50
			3	376.50
			3	376.50
03/03/2025	18:20:48.243	90		376.35
			81	376.35
			9	376.35
			90	376.35
03/03/2025	18:20:28.767	3		376.30
			3	376.30
			3	376.30
03/03/2025	18:19:28.665	11		376.50
			11	376.50
			11	376.50
03/03/2025	18:18:44.869	3		376.45
			3	376.45
			3	376.45
03/03/2025	18:18:07.831	2		376.50
			2	376.50
			2	376.50
03/03/2025	18:17:55.808	7		376.35
			7	376.35
			7	376.35
03/03/2025	18:17:47.606	50		376.40
			50	376.40
			50	376.40
03/03/2025	18:17:30.885	3		376.45
			3	376.45
			3	376.45
03/03/2025	18:17:29.574	10		376.45
			10	376.45
			10	376.45
03/03/2025	18:15:53.404	2		376.00
			2	376.00
			2	376.00
03/03/2025	18:15:45.270	15		375.75
			15	375.75
			15	375.75
03/03/2025	18:15:36.576	2		375.75
			2	375.75
			2	375.75
03/03/2025	18:15:33.881	30		376.00
			30	376.00
			30	376.00
03/03/2025	18:15:28.667	30		375.75
			30	375.75
			30	375.75
03/03/2025	18:14:21.885	106		376.15
			106	376.15
			106	376.15
03/03/2025	18:14:13.319	4		376.00
			4	376.00
			4	376.00
03/03/2025	18:13:59.085	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:13:45.184	40		375.80
			40	375.80
			40	375.80
03/03/2025	18:13:42.287	10		375.95
			10	375.95
			10	375.95
03/03/2025	18:13:19.426	1		375.90
			1	375.90
			1	375.90
03/03/2025	18:12:44.026	8		375.90
			8	375.90
			8	375.90
03/03/2025	18:12:34.121	20		375.95
			20	375.95
			20	375.95

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

Rheinmetall AG

Bid: 1 165.00
Ask: 0.00
Volume: 353 638
+11.54%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 20:45:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice