Tradegate Exchange

Microsoft Corp.

2043

1767

349.35

Date	Time	Volume	Order Volume	Price
13/03/2025	21:58:59.261	35		349.35
			35	349.35
			35	349.35
13/03/2025	21:58:44.602	5		349.80
			5	349.80
			5	349.80
13/03/2025	21:58:19.871	6		349.85
			6	349.85
			6	349.85
13/03/2025	21:57:48.407	3		349.85
			3	349.85
			3	349.85
13/03/2025	21:57:42.908	15		349.85
			15	349.85
			15	349.85
13/03/2025	21:55:35.972	5		349.90
			5	349.90
			5	349.90
13/03/2025	21:54:48.791	3		349.90
			3	349.90
			3	349.90
13/03/2025	21:54:14.119	2		349.90
			2	349.90
			2	349.90
13/03/2025	21:53:59.516	10		349.50
			10	349.50
			10	349.50
13/03/2025	21:53:21.873	10		349.50
			10	349.50
			10	349.50
13/03/2025	21:52:31.302	5		349.95
			5	349.95
			5	349.95
13/03/2025	21:52:04.942	11		349.95
			11	349.95
			11	349.95
13/03/2025	21:49:55.978	15		349.50
			15	349.50
			15	349.50
13/03/2025	21:49:40.933	20		349.50
			20	349.50
			20	349.50
13/03/2025	21:49:36.241	1		349.95
			1	349.95
			1	349.95
13/03/2025	21:48:20.023	15		349.80
			15	349.80
			15	349.80
13/03/2025	21:47:37.049	23		350.00
			23	350.00
			23	350.00
13/03/2025	21:47:34.320	12		350.00
			12	350.00
			12	350.00
13/03/2025	21:46:03.125	4		349.55
			4	349.55
			4	349.55
13/03/2025	21:44:42.117	85		349.60
			85	349.60
			85	349.60
13/03/2025	21:44:39.884	6		349.60
			6	349.60
			6	349.60
13/03/2025	21:44:37.855	10		350.05
			10	350.05
			10	350.05
13/03/2025	21:44:31.337	50		350.05
			50	350.05
			50	350.05
13/03/2025	21:43:46.752	5		349.95
			5	349.95
			5	349.95
13/03/2025	21:43:44.871	32		350.00
			2	350.00
			32	350.00
			30	350.00
13/03/2025	21:43:35.427	17		350.20
			17	350.20
			17	350.20
13/03/2025	21:41:40.830	29		350.40
			29	350.40
			29	350.40
13/03/2025	21:41:23.064	50		350.05
			50	350.05
			50	350.05
13/03/2025	21:41:02.734	10		350.05
			10	350.05
			10	350.05
13/03/2025	21:39:07.660	23		350.05
			23	350.05
			23	350.05
13/03/2025	21:38:52.787	6		350.40
			6	350.40
			6	350.40
13/03/2025	21:38:09.980	30		350.40
			30	350.40
			30	350.40
13/03/2025	21:37:03.772	5		350.30
			5	350.30
			5	350.30
13/03/2025	21:36:15.138	20		350.05
			20	350.05
			20	350.05
13/03/2025	21:36:07.108	7		350.50
			7	350.50
			7	350.50
13/03/2025	21:35:46.962	2		350.05
			2	350.05
			2	350.05
13/03/2025	21:35:13.126	25		350.50
			25	350.50
			25	350.50
13/03/2025	21:31:43.577	13		350.45
			13	350.45
			13	350.45
13/03/2025	21:31:31.416	7		350.45
			7	350.45
			7	350.45
13/03/2025	21:30:41.793	100		350.45
			100	350.45
			100	350.45
13/03/2025	21:29:40.641	20		350.00
			20	350.00
			20	350.00
13/03/2025	21:28:02.158	1		350.00
			1	350.00
			1	350.00
13/03/2025	21:25:09.271	28		350.00
			28	350.00
			28	350.00
13/03/2025	21:24:15.971	3		350.00
			3	350.00
			3	350.00
13/03/2025	21:23:54.482	5		350.00
			5	350.00
			5	350.00
13/03/2025	21:21:28.696	1		350.00
			1	350.00
			1	350.00
13/03/2025	21:21:14.812	10		350.30
			10	350.30
			10	350.30
13/03/2025	21:20:13.748	1		350.40
			1	350.40
			1	350.40
13/03/2025	21:20:00.412	15		349.95
			15	349.95
			15	349.95
13/03/2025	21:19:08.321	19		350.35
			19	350.35
			19	350.35
13/03/2025	21:19:05.317	10		349.90
			10	349.90
			10	349.90
13/03/2025	21:18:44.852	1		350.35
			1	350.35
			1	350.35
13/03/2025	21:18:41.418	10		349.90
			10	349.90
			10	349.90
13/03/2025	21:16:32.735	10		350.30
			10	350.30
			10	350.30
13/03/2025	21:15:58.377	2		350.30
			2	350.30
			2	350.30
13/03/2025	21:15:32.406	2		350.30
			2	350.30
			2	350.30
13/03/2025	21:15:28.896	11		349.90
			11	349.90
			11	349.90
13/03/2025	21:14:42.379	32		350.15
			32	350.15
			32	350.15
13/03/2025	21:14:23.166	3		350.15
			3	350.15
			3	350.15
13/03/2025	21:14:19.175	3		350.60
			3	350.60
			3	350.60
13/03/2025	21:13:12.135	1		350.60
			1	350.60
			1	350.60
13/03/2025	21:12:59.646	10		350.15
			10	350.15
			10	350.15
13/03/2025	21:12:06.757	5		350.10
			5	350.10
			5	350.10
13/03/2025	21:11:43.577	10		350.10
			10	350.10
			10	350.10
13/03/2025	21:11:37.692	17		349.65
			17	349.65
			17	349.65
13/03/2025	21:11:33.560	1		350.10
			1	350.10
			1	350.10
13/03/2025	21:10:43.371	22		349.55
			22	349.55
			22	349.55
13/03/2025	21:10:19.987	5		350.00
			5	350.00
			5	350.00
13/03/2025	21:05:07.425	3		350.05
			3	350.05
			3	350.05
13/03/2025	21:04:57.163	10		349.60
			10	349.60
			10	349.60
13/03/2025	21:03:24.068	3		349.85
			3	349.85
			3	349.85
13/03/2025	21:01:27.068	1		349.70
			1	349.70
			1	349.70
13/03/2025	21:00:05.256	1		349.50
			1	349.50
			1	349.50
13/03/2025	20:59:25.121	28		349.00
			28	349.00
			28	349.00
13/03/2025	20:58:26.956	20		348.85
			20	348.85
			20	348.85
13/03/2025	20:58:23.356	50		348.75
			50	348.75
			50	348.75
13/03/2025	20:58:02.721	10		348.90
			10	348.90
			10	348.90
13/03/2025	20:57:37.384	3		349.00
			3	349.00
			3	349.00
13/03/2025	20:57:10.560	20		348.70
			20	348.70
			20	348.70
13/03/2025	20:56:23.426	1		348.55
			1	348.55
			1	348.55
13/03/2025	20:55:29.742	40		348.60
			40	348.60
			40	348.60
13/03/2025	20:55:16.493	8		348.45
			8	348.45
			8	348.45
13/03/2025	20:53:12.010	2		348.30
			2	348.30
			2	348.30
13/03/2025	20:53:09.284	4		348.30
			4	348.30
			4	348.30
13/03/2025	20:53:02.700	11		348.10
			11	348.10
			11	348.10
13/03/2025	20:52:49.286	57		348.20
			57	348.20
			57	348.20
13/03/2025	20:51:35.146	128		348.00
			128	348.00
			2	348.00
			1	348.00
			15	348.00
			40	348.00
			10	348.00
			60	348.00
13/03/2025	20:51:09.241	100		348.20
			100	348.20
			100	348.20
13/03/2025	20:50:56.082	3		348.10
			3	348.10
			3	348.10
13/03/2025	20:50:45.760	100		348.20
			100	348.20
			100	348.20
13/03/2025	20:50:35.449	1		348.20
			1	348.20
			1	348.20
13/03/2025	20:49:28.374	21		348.70
			21	348.70
			21	348.70
13/03/2025	20:49:20.070	2		348.80
			2	348.80
			2	348.80
13/03/2025	20:48:15.891	10		348.65
			10	348.65
			10	348.65
13/03/2025	20:48:01.193	3		348.75
			3	348.75
			3	348.75
13/03/2025	20:47:59.252	1		348.70
			1	348.70
			1	348.70
13/03/2025	20:47:52.983	10		348.70
			10	348.70
			10	348.70
13/03/2025	20:47:47.391	25		348.55
			25	348.55
			25	348.55
13/03/2025	20:47:34.566	2		348.70
			2	348.70
			2	348.70
13/03/2025	20:47:03.234	20		348.55
			20	348.55
			20	348.55
13/03/2025	20:46:20.201	3		348.55
			3	348.55
			3	348.55
13/03/2025	20:46:03.901	10		348.40
			10	348.40
			10	348.40
13/03/2025	20:45:51.681	5		348.45
			5	348.45
			5	348.45
13/03/2025	20:45:38.557	4		348.35
			4	348.35
			4	348.35
13/03/2025	20:45:29.339	11		348.35
			11	348.35
			11	348.35
13/03/2025	20:45:27.734	2		348.50
			2	348.50
			2	348.50
13/03/2025	20:44:20.790	11		348.45
			11	348.45
			11	348.45
13/03/2025	20:44:07.147	1		348.15
			1	348.15
			1	348.15
13/03/2025	20:43:49.461	2		348.15
			2	348.15
			2	348.15
13/03/2025	20:43:21.580	2		348.25
			2	348.25
			2	348.25
13/03/2025	20:42:57.774	4		348.25
			4	348.25
			4	348.25
13/03/2025	20:42:30.987	2		348.25
			2	348.25
			2	348.25
13/03/2025	20:41:49.852	5		348.55
			5	348.55
			5	348.55
13/03/2025	20:41:20.543	30		348.40
			30	348.40
			30	348.40
13/03/2025	20:41:01.642	1		348.45
			1	348.45
			1	348.45
13/03/2025	20:40:37.544	15		348.35
			15	348.35
			15	348.35
13/03/2025	20:39:55.557	1		348.45
			1	348.45
			1	348.45
13/03/2025	20:38:09.768	76		348.50
			7	348.50
			76	348.50
			60	348.50
			9	348.50
13/03/2025	20:36:57.559	70		348.70
			70	348.70
			70	348.70
13/03/2025	20:35:29.242	5		348.80
			5	348.80
			5	348.80
13/03/2025	20:35:19.831	3		348.85
			3	348.85
			3	348.85
13/03/2025	20:34:57.321	3		348.95
			3	348.95
			3	348.95
13/03/2025	20:34:49.167	1		349.10
			1	349.10
			1	349.10
13/03/2025	20:34:19.327	5		349.10
			5	349.10
			5	349.10
13/03/2025	20:33:48.857	1		349.10
			1	349.10
			1	349.10
13/03/2025	20:32:28.914	1		349.05
			1	349.05
			1	349.05
13/03/2025	20:31:46.483	8		349.00
			8	349.00
			8	349.00
13/03/2025	20:31:24.692	3		349.05
			3	349.05
			3	349.05
13/03/2025	20:31:02.997	10		348.95
			10	348.95
			10	348.95
13/03/2025	20:30:25.644	3		348.80
			3	348.80
			3	348.80
13/03/2025	20:30:07.725	1		348.95
			1	348.95
			1	348.95
13/03/2025	20:28:57.768	3		348.90
			3	348.90
			3	348.90
13/03/2025	20:28:41.455	12		348.90
			6	348.90
			12	348.90
			6	348.90
13/03/2025	20:28:31.323	18		349.10
			18	349.10
			18	349.10
13/03/2025	20:28:13.442	6		349.15
			6	349.15
			6	349.15
13/03/2025	20:27:07.798	79		349.00
			10	349.00
			14	349.00
			3	349.00
			3	349.00
			8	349.00
			30	349.00
			10	349.00
			79	349.00
			1	349.00
13/03/2025	20:26:56.815	19		349.20
			19	349.20
			19	349.20
13/03/2025	20:26:17.948	2		349.30
			2	349.30
			2	349.30
13/03/2025	20:25:16.140	3		349.40
			3	349.40
			3	349.40
13/03/2025	20:24:59.686	4		349.50
			4	349.50
			4	349.50
13/03/2025	20:24:37.780	3		349.60
			3	349.60
			3	349.60
13/03/2025	20:23:28.586	10		349.65
			10	349.65
			10	349.65
13/03/2025	20:23:13.508	10		349.50
			10	349.50
			10	349.50
13/03/2025	20:22:46.581	10		349.60
			10	349.60
			10	349.60
13/03/2025	20:22:45.115	26		349.45
			26	349.45
			26	349.45
13/03/2025	20:21:19.203	1		349.60
			1	349.60
			1	349.60
13/03/2025	20:20:51.062	15		349.45
			15	349.45
			15	349.45
13/03/2025	20:20:47.012	6		349.45
			6	349.45
			6	349.45
13/03/2025	20:19:40.483	10		349.55
			10	349.55
			10	349.55
13/03/2025	20:19:29.119	3		349.75
			3	349.75
			3	349.75
13/03/2025	20:18:49.043	10		349.50
			10	349.50
			10	349.50
13/03/2025	20:17:25.496	2		349.65
			2	349.65
			2	349.65
13/03/2025	20:17:10.581	1		349.40
			1	349.40
			1	349.40
13/03/2025	20:17:03.766	1		349.45
			1	349.45
			1	349.45
13/03/2025	20:17:03.702	6		349.55
			6	349.55
			6	349.55
13/03/2025	20:15:34.546	12		349.60
			12	349.60
			12	349.60
13/03/2025	20:14:52.117	10		349.40
			10	349.40
			10	349.40
13/03/2025	20:14:46.789	30		349.55
			30	349.55
			30	349.55
13/03/2025	20:14:07.821	3		349.45
			3	349.45
			3	349.45
13/03/2025	20:13:27.345	20		349.45
			20	349.45
			20	349.45
13/03/2025	20:13:25.477	4		349.40
			4	349.40
			4	349.40
13/03/2025	20:11:49.624	2		349.35
			2	349.35
			2	349.35
13/03/2025	20:11:05.581	14		349.45
			14	349.45
			14	349.45
13/03/2025	20:10:33.174	20		349.20
			20	349.20
			20	349.20
13/03/2025	20:10:28.896	2		349.35
			2	349.35
			2	349.35
13/03/2025	20:10:24.658	8		349.40
			8	349.40
			8	349.40
13/03/2025	20:10:16.218	1		349.20
			1	349.20
			1	349.20
13/03/2025	20:09:34.900	2		349.25
			2	349.25
			2	349.25
13/03/2025	20:09:18.952	10		349.55
			10	349.55
			10	349.55
13/03/2025	20:08:59.709	14		349.40
			14	349.40
			14	349.40
13/03/2025	20:08:30.428	8		349.30
			8	349.30
			8	349.30
13/03/2025	20:07:17.378	14		349.60
			14	349.60
			14	349.60
13/03/2025	20:07:16.543	3		349.60
			3	349.60
			3	349.60
13/03/2025	20:06:03.448	14		350.00
			14	350.00
			14	350.00
13/03/2025	20:06:01.712	1		349.95
			1	349.95
			1	349.95
13/03/2025	20:04:21.363	3		350.00
			3	350.00
			3	350.00
13/03/2025	20:03:28.080	3		350.45
			3	350.45
			3	350.45
13/03/2025	20:03:15.612	3		350.40
			3	350.40
			3	350.40
13/03/2025	20:02:25.911	10		350.25
			10	350.25
			10	350.25
13/03/2025	20:01:45.159	5		350.35
			5	350.35
			5	350.35
13/03/2025	19:59:54.603	5		350.15
			5	350.15
			5	350.15
13/03/2025	19:59:34.172	8		350.15
			8	350.15
			8	350.15
13/03/2025	19:59:33.730	13		350.15
			13	350.15
			13	350.15
13/03/2025	19:58:52.905	111		350.00
			111	350.00
			111	350.00
13/03/2025	19:56:57.212	10		349.95
			10	349.95
			10	349.95
13/03/2025	19:56:57.018	5		349.95
			5	349.95
			5	349.95
13/03/2025	19:53:27.256	15		349.80
			15	349.80
			15	349.80
13/03/2025	19:50:43.696	14		350.00
			14	350.00
			14	350.00
13/03/2025	19:50:41.001	15		350.00
			15	350.00
			15	350.00
13/03/2025	19:48:57.595	23		350.40
			23	350.40
			23	350.40
13/03/2025	19:48:44.656	1		350.30
			1	350.30
			1	350.30
13/03/2025	19:48:38.308	5		350.30
			5	350.30
			5	350.30
13/03/2025	19:48:26.182	4		350.35
			4	350.35
			4	350.35
13/03/2025	19:48:10.539	7		350.35
			7	350.35
			7	350.35
13/03/2025	19:48:09.199	10		350.25
			10	350.25
			10	350.25
13/03/2025	19:48:02.137	15		350.15
			15	350.15
			15	350.15
13/03/2025	19:47:54.126	10		350.15
			10	350.15
			10	350.15
13/03/2025	19:46:49.330	10		350.05
			10	350.05
			10	350.05
13/03/2025	19:46:18.610	6		350.10
			6	350.10
			6	350.10
13/03/2025	19:46:09.243	2		350.05
			2	350.05
			2	350.05
13/03/2025	19:45:41.137	1		350.35
			1	350.35
			1	350.35
13/03/2025	19:44:07.598	5		350.25
			5	350.25
			5	350.25
13/03/2025	19:43:58.364	10		350.20
			10	350.20
			10	350.20
13/03/2025	19:43:56.994	2		350.20
			2	350.20
			2	350.20
13/03/2025	19:43:38.416	1		350.10
			1	350.10
			1	350.10
13/03/2025	19:37:58.100	25		350.00
			25	350.00
			25	350.00
13/03/2025	19:37:20.073	10		349.95
			10	349.95
			10	349.95
13/03/2025	19:34:04.828	4		349.95
			4	349.95
			4	349.95
13/03/2025	19:33:34.431	55		349.85
			55	349.85
			55	349.85
13/03/2025	19:32:51.539	6		349.70
			6	349.70
			6	349.70
13/03/2025	19:31:51.150	182		349.55
			182	349.55
			182	349.55
13/03/2025	19:30:34.473	2		349.85
			2	349.85
			2	349.85
13/03/2025	19:30:11.374	14		350.05
			14	350.05
			14	350.05
13/03/2025	19:29:57.367	7		350.15
			7	350.15
			7	350.15
13/03/2025	19:29:29.218	10		349.90
			10	349.90
			10	349.90
13/03/2025	19:29:21.217	1		349.80
			1	349.80
			1	349.80
13/03/2025	19:28:28.323	10		349.75
			10	349.75
			10	349.75
13/03/2025	19:27:59.514	4		349.95
			4	349.95
			4	349.95
13/03/2025	19:27:33.249	14		350.05
			14	350.05
			14	350.05
13/03/2025	19:26:08.838	2		349.85
			2	349.85
			2	349.85
13/03/2025	19:26:01.916	120		349.75
			120	349.75
			120	349.75
13/03/2025	19:25:57.871	7		349.90
			7	349.90
			7	349.90
13/03/2025	19:24:20.942	8		349.70
			8	349.70
			8	349.70
13/03/2025	19:24:13.622	2		349.70
			2	349.70
			2	349.70
13/03/2025	19:23:11.128	15		349.45
			15	349.45
			15	349.45
13/03/2025	19:23:05.514	28		349.45
			28	349.45
			28	349.45
13/03/2025	19:22:55.515	1		349.50
			1	349.50
			1	349.50
13/03/2025	19:22:27.639	1		349.25
			1	349.25
			1	349.25
13/03/2025	19:20:57.466	10		349.35
			10	349.35
			10	349.35
13/03/2025	19:20:49.900	2		349.10
			2	349.10
			2	349.10
13/03/2025	19:20:28.491	8		349.20
			8	349.20
			8	349.20
13/03/2025	19:20:13.522	6		348.95
			6	348.95
			6	348.95
13/03/2025	19:20:05.508	9		349.10
			9	349.10
			9	349.10
13/03/2025	19:20:01.730	3		349.10
			3	349.10
			3	349.10
13/03/2025	19:19:57.885	3		349.15
			3	349.15
			3	349.15
13/03/2025	19:18:56.496	14		349.05
			14	349.05
			14	349.05
13/03/2025	19:18:53.333	10		349.05
			10	349.05
			10	349.05
13/03/2025	19:17:35.120	3		349.15
			3	349.15
			3	349.15
13/03/2025	19:17:33.371	18		349.05
			18	349.05
			18	349.05
13/03/2025	19:16:42.414	1		349.35
			1	349.35
			1	349.35
13/03/2025	19:14:14.085	1		349.65
			1	349.65
			1	349.65
13/03/2025	19:13:49.843	5		349.50
			5	349.50
			5	349.50
13/03/2025	19:12:27.113	3		349.15
			3	349.15
			3	349.15
13/03/2025	19:12:16.839	15		349.35
			15	349.35
			15	349.35
13/03/2025	19:11:51.067	5		349.30
			5	349.30
			5	349.30
13/03/2025	19:11:46.708	30		349.20
			30	349.20
			30	349.20
13/03/2025	19:09:59.721	1		349.05
			1	349.05
			1	349.05
13/03/2025	19:09:47.956	7		348.95
			7	348.95
			7	348.95
13/03/2025	19:09:19.298	10		349.00
			10	349.00
			10	349.00
13/03/2025	19:09:04.403	4		349.20
			4	349.20
			4	349.20
13/03/2025	19:08:58.338	29		349.20
			29	349.20
			29	349.20
13/03/2025	19:08:07.631	20		349.05
			20	349.05
			20	349.05
13/03/2025	19:07:30.452	10		349.10
			10	349.10
			10	349.10
13/03/2025	19:07:08.604	5		348.90
			5	348.90
			5	348.90
13/03/2025	19:07:02.845	1		348.95
			1	348.95
			1	348.95
13/03/2025	19:06:06.923	18		349.00
			18	349.00
			18	349.00
13/03/2025	19:04:25.816	3		348.65
			3	348.65
			3	348.65
13/03/2025	19:03:34.469	6		348.60
			6	348.60
			6	348.60
13/03/2025	19:03:19.801	17		348.80
			17	348.80
			17	348.80
13/03/2025	19:01:41.983	2		348.75
			2	348.75
			2	348.75
13/03/2025	19:01:41.393	70		348.55
			70	348.55
			70	348.55
13/03/2025	19:00:40.087	5		348.35
			5	348.35
			5	348.35
13/03/2025	18:59:17.190	5		348.10
			5	348.10
			5	348.10
13/03/2025	18:59:13.759	10		348.20
			10	348.20
			10	348.20
13/03/2025	18:58:31.183	2		348.20
			2	348.20
			2	348.20
13/03/2025	18:57:02.881	2		348.25
			2	348.25
			2	348.25
13/03/2025	18:56:17.546	7		348.20
			7	348.20
			7	348.20
13/03/2025	18:56:15.588	200		348.15
			200	348.15
			200	348.15
13/03/2025	18:55:43.583	2		348.40
			2	348.40
			2	348.40
13/03/2025	18:55:34.648	10		348.40
			10	348.40
			10	348.40
13/03/2025	18:55:31.007	5		348.35
			5	348.35
			5	348.35
13/03/2025	18:54:42.258	10		348.30
			10	348.30
			10	348.30
13/03/2025	18:54:05.900	3		348.35
			3	348.35
			3	348.35
13/03/2025	18:52:34.038	30		348.30
			30	348.30
			30	348.30
13/03/2025	18:52:18.462	13		348.25
			13	348.25
			13	348.25
13/03/2025	18:51:12.297	4		348.05
			4	348.05
			4	348.05
13/03/2025	18:50:17.322	10		348.15
			10	348.15
			10	348.15
13/03/2025	18:50:10.970	12		348.00
			12	348.00
			12	348.00
13/03/2025	18:48:52.036	8		347.95
			8	347.95
			8	347.95
13/03/2025	18:48:07.859	29		348.05
			29	348.05
			29	348.05
13/03/2025	18:46:51.069	5		348.00
			5	348.00
			5	348.00
13/03/2025	18:46:04.817	6		347.85
			6	347.85
			6	347.85
13/03/2025	18:45:43.952	10		347.85
			10	347.85
			10	347.85
13/03/2025	18:45:11.201	5		347.95
			1	347.95
			4	347.95
			5	347.95
13/03/2025	18:44:55.465	50		347.85
			50	347.85
			50	347.85
13/03/2025	18:44:33.851	4		347.85
			4	347.85
			4	347.85
13/03/2025	18:44:26.455	3		347.85
			3	347.85
			3	347.85
13/03/2025	18:44:13.753	1		348.00
			1	348.00
			1	348.00
13/03/2025	18:43:32.454	8		348.00
			8	348.00
			8	348.00
13/03/2025	18:43:26.131	6		348.20
			6	348.20
			6	348.20
13/03/2025	18:42:58.481	5		348.15
			5	348.15
			5	348.15
13/03/2025	18:42:56.250	25		348.00
			25	348.00
			25	348.00
13/03/2025	18:41:48.787	3		348.00
			3	348.00
			3	348.00
13/03/2025	18:41:28.772	9		348.00
			9	348.00
			9	348.00
13/03/2025	18:41:27.092	40		348.00
			40	348.00
			40	348.00
13/03/2025	18:41:01.204	20		348.20
			20	348.20
			20	348.20
13/03/2025	18:40:36.205	1		348.00
			1	348.00
			1	348.00
13/03/2025	18:40:22.943	4		348.10
			4	348.10
			4	348.10
13/03/2025	18:40:20.106	1		348.00
			1	348.00
			1	348.00
13/03/2025	18:39:54.452	88		348.00
			88	348.00
			88	348.00
13/03/2025	18:39:39.431	100		347.80
			100	347.80
			100	347.80
13/03/2025	18:39:02.806	45		347.85
			45	347.85
			45	347.85
13/03/2025	18:39:00.867	1		347.85
			1	347.85
			1	347.85
13/03/2025	18:38:37.017	10		347.85
			10	347.85
			10	347.85
13/03/2025	18:37:45.977	6		347.85
			6	347.85
			6	347.85
13/03/2025	18:37:27.144	15		348.00
			15	348.00
			15	348.00
13/03/2025	18:37:00.895	172		348.05
			172	348.05
			172	348.05
13/03/2025	18:36:36.003	1		348.00
			1	348.00
			1	348.00
13/03/2025	18:36:22.444	122		348.00
			122	348.00
			122	348.00
13/03/2025	18:35:43.324	9		347.85
			9	347.85
			9	347.85
13/03/2025	18:35:13.032	5		347.90
			5	347.90
			5	347.90
13/03/2025	18:35:01.261	4		347.80
			4	347.80
			4	347.80
13/03/2025	18:35:00.854	185		348.00
			14	348.00
			1	348.00
			185	348.00
			1	348.00
			5	348.00
			20	348.00
			20	348.00
			5	348.00
			14	348.00
			3	348.00
			5	348.00
			3	348.00
			2	348.00
			5	348.00
			10	348.00
			2	348.00
			8	348.00
			30	348.00
			2	348.00
			5	348.00
			30	348.00
13/03/2025	18:34:23.672	5		348.05
			5	348.05
			5	348.05
13/03/2025	18:34:20.033	5		348.15
			5	348.15
			5	348.15
13/03/2025	18:31:50.554	1		348.40
			1	348.40
			1	348.40
13/03/2025	18:31:50.064	7		348.40
			7	348.40
			7	348.40
13/03/2025	18:31:12.963	90		348.45
			90	348.45
			90	348.45
13/03/2025	18:30:00.136	10		348.65
			10	348.65
			10	348.65
13/03/2025	18:28:13.501	3		348.75
			3	348.75
			3	348.75
13/03/2025	18:28:04.831	1		348.85
			1	348.85
			1	348.85
13/03/2025	18:27:31.056	8		348.70
			8	348.70
			8	348.70

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: 1 301.00
Ask: 1 301.00
Volume: 267 636
+3.21%

Top 5 Turnover

Realtime Quotes
Last Update:
13/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice