Tradegate Exchange

Microsoft Corp.

465

214

360.00

Date	Time	Volume	Order Volume	Price
10/03/2025	09:19:03.833	5		360.00
			5	360.00
			5	360.00
10/03/2025	09:18:59.597	1		359.65
			1	359.65
			1	359.65
10/03/2025	09:18:58.766	150		359.70
			150	359.70
			150	359.70
10/03/2025	09:18:45.227	9		359.75
			9	359.75
			9	359.75
10/03/2025	09:18:40.446	1		360.05
			1	360.05
			1	360.05
10/03/2025	09:18:39.446	10		360.05
			10	360.05
			10	360.05
10/03/2025	09:18:07.257	13		360.20
			13	360.20
			13	360.20
10/03/2025	09:17:46.653	5		360.10
			5	360.10
			5	360.10
10/03/2025	09:17:34.462	2		360.10
			2	360.10
			2	360.10
10/03/2025	09:17:30.820	19		360.10
			19	360.10
			19	360.10
10/03/2025	09:17:26.335	5		360.10
			5	360.10
			5	360.10
10/03/2025	09:16:54.753	6		360.15
			6	360.15
			6	360.15
10/03/2025	09:16:42.554	1		360.35
			1	360.35
			1	360.35
10/03/2025	09:16:36.122	155		360.15
			155	360.15
			155	360.15
10/03/2025	09:16:20.993	3		360.55
			1	360.55
			2	360.55
			3	360.55
10/03/2025	09:15:54.635	20		360.20
			20	360.20
			20	360.20
10/03/2025	09:15:50.830	100		360.35
			100	360.35
			100	360.35
10/03/2025	09:15:48.965	6		360.35
			6	360.35
			6	360.35
10/03/2025	09:15:23.825	3		360.35
			3	360.35
			3	360.35
10/03/2025	09:15:10.801	32		360.35
			32	360.35
			32	360.35
10/03/2025	09:15:05.646	20		360.75
			20	360.75
			20	360.75
10/03/2025	09:15:00.986	3		360.35
			3	360.35
			3	360.35
10/03/2025	09:14:58.174	32		360.35
			32	360.35
			32	360.35
10/03/2025	09:14:40.059	1		360.75
			1	360.75
			1	360.75
10/03/2025	09:14:00.438	6		360.30
			6	360.30
			6	360.30
10/03/2025	09:12:51.834	4		360.15
			4	360.15
			4	360.15
10/03/2025	09:12:20.870	20		360.10
			20	360.10
			20	360.10
10/03/2025	09:12:17.373	6		360.10
			6	360.10
			6	360.10
10/03/2025	09:12:07.186	5		359.95
			5	359.95
			5	359.95
10/03/2025	09:11:46.299	201		360.15
			201	360.15
			201	360.15
10/03/2025	09:11:39.327	10		360.50
			10	360.50
			10	360.50
10/03/2025	09:11:23.878	16		360.15
			16	360.15
			16	360.15
10/03/2025	09:11:07.142	1		360.80
			1	360.80
			1	360.80
10/03/2025	09:10:45.957	14		360.50
			14	360.50
			14	360.50
10/03/2025	09:10:27.736	19		360.25
			19	360.25
			19	360.25
10/03/2025	09:09:33.515	15		360.05
			15	360.05
			15	360.05
10/03/2025	09:09:29.069	36		360.05
			36	360.05
			36	360.05
10/03/2025	09:09:04.915	1		360.60
			1	360.60
			1	360.60
10/03/2025	09:08:23.112	14		360.55
			14	360.55
			14	360.55
10/03/2025	09:08:20.358	10		360.15
			10	360.15
			10	360.15
10/03/2025	09:08:18.840	1		360.55
			1	360.55
			1	360.55
10/03/2025	09:07:49.650	3		360.15
			3	360.15
			3	360.15
10/03/2025	09:06:47.077	20		360.10
			20	360.10
			20	360.10
10/03/2025	09:06:15.068	3		360.00
			3	360.00
			3	360.00
10/03/2025	09:06:13.237	6		360.35
			6	360.35
			6	360.35
10/03/2025	09:05:49.210	50		360.30
			50	360.30
			50	360.30
10/03/2025	09:05:43.356	70		359.95
			70	359.95
			70	359.95
10/03/2025	09:05:17.563	1		360.35
			1	360.35
			1	360.35
10/03/2025	09:05:15.221	40		359.95
			40	359.95
			40	359.95
10/03/2025	09:05:06.389	2		360.45
			2	360.45
			2	360.45
10/03/2025	09:04:59.765	33		360.55
			1	360.55
			2	360.55
			30	360.55
			33	360.55
10/03/2025	09:04:10.197	1		360.90
			1	360.90
			1	360.90
10/03/2025	09:03:58.289	4		360.95
			4	360.95
			4	360.95
10/03/2025	09:03:56.451	25		360.30
			25	360.30
			25	360.30
10/03/2025	09:03:09.024	5		360.95
			5	360.95
			5	360.95
10/03/2025	09:02:44.582	3		360.95
			3	360.95
			3	360.95
10/03/2025	09:02:14.259	5		360.95
			5	360.95
			5	360.95
10/03/2025	09:02:03.469	21		360.35
			20	360.35
			1	360.35
			21	360.35
10/03/2025	09:01:48.759	20		360.20
			20	360.20
			20	360.20
10/03/2025	09:01:19.279	5		360.15
			5	360.15
			5	360.15
10/03/2025	09:01:02.033	300		360.10
			300	360.10
			300	360.10
10/03/2025	09:00:34.472	3		360.15
			3	360.15
			3	360.15
10/03/2025	09:00:15.078	6		360.80
			5	360.80
			1	360.80
			6	360.80
10/03/2025	08:58:59.040	15		359.85
			15	359.85
			15	359.85
10/03/2025	08:58:54.062	32		360.50
			32	360.50
			32	360.50
10/03/2025	08:58:36.455	89		360.50
			25	360.50
			89	360.50
			64	360.50
10/03/2025	08:58:35.748	10		360.50
			10	360.50
			10	360.50
10/03/2025	08:57:56.648	20		359.75
			20	359.75
			20	359.75
10/03/2025	08:57:00.714	7		359.75
			7	359.75
			7	359.75
10/03/2025	08:56:45.225	2		359.75
			2	359.75
			2	359.75
10/03/2025	08:56:41.831	28		360.50
			28	360.50
			28	360.50
10/03/2025	08:55:34.707	20		359.75
			20	359.75
			20	359.75
10/03/2025	08:55:32.555	60		360.50
			60	360.50
			60	360.50
10/03/2025	08:55:04.174	1		360.50
			1	360.50
			1	360.50
10/03/2025	08:54:54.090	4		360.50
			4	360.50
			4	360.50
10/03/2025	08:54:47.530	2		359.75
			2	359.75
			2	359.75
10/03/2025	08:54:24.699	5		360.50
			5	360.50
			5	360.50
10/03/2025	08:53:40.171	58		359.75
			58	359.75
			58	359.75
10/03/2025	08:53:24.822	5		360.50
			5	360.50
			5	360.50
10/03/2025	08:53:17.210	15		359.75
			15	359.75
			15	359.75
10/03/2025	08:53:13.030	2		359.75
			2	359.75
			2	359.75
10/03/2025	08:53:02.076	9		360.25
			9	360.25
			9	360.25
10/03/2025	08:52:30.808	100		359.75
			100	359.75
			100	359.75
10/03/2025	08:51:38.324	3		360.50
			3	360.50
			3	360.50
10/03/2025	08:50:59.982	3		360.50
			3	360.50
			3	360.50
10/03/2025	08:50:34.914	7		360.25
			7	360.25
			7	360.25
10/03/2025	08:50:12.206	14		360.25
			14	360.25
			14	360.25
10/03/2025	08:49:47.320	20		360.25
			20	360.25
			20	360.25
10/03/2025	08:49:34.319	8		359.65
			8	359.65
			8	359.65
10/03/2025	08:48:47.211	2		360.25
			2	360.25
			2	360.25
10/03/2025	08:47:47.811	3		360.25
			3	360.25
			3	360.25
10/03/2025	08:47:41.710	1		359.65
			1	359.65
			1	359.65
10/03/2025	08:47:27.092	3		360.35
			3	360.35
			3	360.35
10/03/2025	08:47:25.167	100		359.95
			100	359.95
			100	359.95
10/03/2025	08:47:15.404	200		360.00
			200	360.00
			200	360.00
10/03/2025	08:47:10.020	200		360.05
			200	360.05
			200	360.05
10/03/2025	08:46:50.042	18		360.05
			18	360.05
			18	360.05
10/03/2025	08:45:52.167	6		360.05
			6	360.05
			6	360.05
10/03/2025	08:44:42.896	9		360.05
			9	360.05
			9	360.05
10/03/2025	08:44:29.736	2		360.05
			2	360.05
			2	360.05
10/03/2025	08:43:50.443	2		360.05
			2	360.05
			2	360.05
10/03/2025	08:43:19.599	5		360.05
			5	360.05
			5	360.05
10/03/2025	08:42:38.636	4		360.05
			4	360.05
			4	360.05
10/03/2025	08:42:24.066	3		360.05
			3	360.05
			3	360.05
10/03/2025	08:42:01.398	5		360.05
			5	360.05
			5	360.05
10/03/2025	08:41:02.510	5		360.35
			5	360.35
			5	360.35
10/03/2025	08:40:16.304	8		360.05
			8	360.05
			8	360.05
10/03/2025	08:40:06.477	1		360.35
			1	360.35
			1	360.35
10/03/2025	08:40:01.706	10		360.35
			10	360.35
			10	360.35
10/03/2025	08:39:21.325	4		360.35
			4	360.35
			4	360.35
10/03/2025	08:38:30.502	8		359.65
			8	359.65
			8	359.65
10/03/2025	08:38:29.154	150		360.35
			150	360.35
			150	360.35
10/03/2025	08:38:13.003	5		360.35
			5	360.35
			5	360.35
10/03/2025	08:36:43.631	9		360.35
			9	360.35
			9	360.35
10/03/2025	08:36:38.562	25		359.65
			25	359.65
			25	359.65
10/03/2025	08:36:30.559	89		360.35
			89	360.35
			89	360.35
10/03/2025	08:36:30.274	10		359.95
			10	359.95
			10	359.95
10/03/2025	08:35:16.378	300		360.00
			300	360.00
			300	360.00
10/03/2025	08:34:43.147	200		360.00
			200	360.00
			200	360.00
10/03/2025	08:33:15.527	36		359.65
			36	359.65
			36	359.65
10/03/2025	08:33:00.834	3		359.65
			3	359.65
			3	359.65
10/03/2025	08:32:33.252	1		360.00
			1	360.00
			1	360.00
10/03/2025	08:32:20.444	7		360.00
			7	360.00
			7	360.00
10/03/2025	08:32:05.847	15		359.65
			15	359.65
			15	359.65
10/03/2025	08:31:36.980	1		360.00
			1	360.00
			1	360.00
10/03/2025	08:31:31.115	35		359.65
			35	359.65
			35	359.65
10/03/2025	08:31:03.623	64		360.00
			64	360.00
			64	360.00
10/03/2025	08:31:02.940	5		360.00
			5	360.00
			5	360.00
10/03/2025	08:30:55.755	50		359.65
			50	359.65
			50	359.65
10/03/2025	08:30:55.717	5		359.65
			5	359.65
			5	359.65
10/03/2025	08:30:55.491	6		359.65
			6	359.65
			6	359.65
10/03/2025	08:30:41.383	5		359.65
			5	359.65
			5	359.65
10/03/2025	08:30:36.977	1		360.50
			1	360.50
			1	360.50
10/03/2025	08:30:14.334	1		360.50
			1	360.50
			1	360.50
10/03/2025	08:30:14.042	6		359.65
			6	359.65
			6	359.65
10/03/2025	08:30:05.650	41		359.65
			41	359.65
			41	359.65
10/03/2025	08:29:46.973	2		359.65
			2	359.65
			2	359.65
10/03/2025	08:29:40.688	10		359.65
			10	359.65
			10	359.65
10/03/2025	08:29:32.677	9		359.65
			9	359.65
			9	359.65
10/03/2025	08:28:57.721	26		359.65
			26	359.65
			26	359.65
10/03/2025	08:28:12.541	3		360.50
			3	360.50
			3	360.50
10/03/2025	08:28:06.132	2		359.65
			2	359.65
			2	359.65
10/03/2025	08:28:05.299	97		359.65
			97	359.65
			97	359.65
10/03/2025	08:27:46.241	8		359.65
			8	359.65
			8	359.65
10/03/2025	08:26:12.497	14		359.65
			14	359.65
			14	359.65
10/03/2025	08:26:03.712	202		359.65
			60	359.65
			25	359.65
			5	359.65
			13	359.65
			4	359.65
			3	359.65
			16	359.65
			9	359.65
			10	359.65
			2	359.65
			184	359.65
			40	359.65
			2	359.65
			6	359.65
			25	359.65
10/03/2025	08:25:58.189	377		360.00
			3	360.00
			7	360.00
			5	360.00
			15	360.00
			3	360.00
			32	360.00
			20	360.00
			4	360.00
			10	360.00
			13	360.00
			4	360.00
			45	360.00
			2	360.00
			10	360.00
			20	360.00
			3	360.00
			5	360.00
			150	360.00
			3	360.00
			377	360.00
			10	360.00
			10	360.00
			2	360.00
			1	360.00
10/03/2025	08:25:52.430	10		360.05
			10	360.05
			10	360.05
10/03/2025	08:25:51.549	2		360.05
			2	360.05
			2	360.05
10/03/2025	08:25:47.395	2		360.20
			2	360.20
			2	360.20
10/03/2025	08:25:34.100	10		360.20
			10	360.20
			10	360.20
10/03/2025	08:25:32.996	1		360.20
			1	360.20
			1	360.20
10/03/2025	08:25:01.372	10		360.05
			10	360.05
			10	360.05
10/03/2025	08:24:49.057	1		360.50
			1	360.50
			1	360.50
10/03/2025	08:24:36.508	6		360.50
			6	360.50
			6	360.50
10/03/2025	08:24:08.188	150		360.05
			150	360.05
			150	360.05
10/03/2025	08:24:06.873	22		360.05
			22	360.05
			22	360.05
10/03/2025	08:22:22.770	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:19:07.623	50		360.05
			50	360.05
			50	360.05
10/03/2025	08:18:14.281	30		360.85
			30	360.85
			30	360.85
10/03/2025	08:16:50.369	3		360.85
			3	360.85
			3	360.85
10/03/2025	08:15:55.819	30		360.05
			30	360.05
			30	360.05
10/03/2025	08:15:33.890	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:14:16.787	5		360.05
			5	360.05
			5	360.05
10/03/2025	08:13:57.467	5		360.85
			5	360.85
			5	360.85
10/03/2025	08:13:21.422	3		360.85
			3	360.85
			3	360.85
10/03/2025	08:12:03.773	5		360.05
			5	360.05
			5	360.05
10/03/2025	08:09:22.174	1		360.05
			1	360.05
			1	360.05
10/03/2025	08:08:29.290	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:07:53.897	20		360.05
			20	360.05
			20	360.05
10/03/2025	08:07:50.902	8		360.05
			8	360.05
			8	360.05
10/03/2025	08:06:53.198	14		360.05
			14	360.05
			14	360.05
10/03/2025	08:06:52.568	7		360.85
			7	360.85
			7	360.85
10/03/2025	08:06:30.466	3		360.05
			3	360.05
			3	360.05
10/03/2025	08:06:11.076	23		360.05
			23	360.05
			23	360.05
10/03/2025	08:06:07.615	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:05:58.867	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:05:56.208	25		360.05
			25	360.05
			25	360.05
10/03/2025	08:05:53.277	3		360.05
			3	360.05
			3	360.05
10/03/2025	08:05:34.631	1		360.85
			1	360.85
			1	360.85
10/03/2025	08:04:36.123	64		360.50
			64	360.50
			64	360.50
10/03/2025	08:04:18.129	32		360.10
			31	360.10
			30	360.10
			1	360.10
			2	360.10
10/03/2025	08:03:42.576	300		360.05
			300	360.05
			300	360.05
10/03/2025	08:01:59.427	1		360.05
			1	360.05
			1	360.05
10/03/2025	08:01:33.961	4		360.05
			4	360.05
			4	360.05
10/03/2025	08:00:46.918	16		360.05
			16	360.05
			16	360.05
10/03/2025	08:00:38.637	24		360.90
			24	360.90
			24	360.90
10/03/2025	08:00:35.928	7		360.95
			7	360.95
			7	360.95
10/03/2025	07:58:45.757	8		360.05
			8	360.05
			8	360.05
10/03/2025	07:58:03.853	6		360.95
			6	360.95
			6	360.95
10/03/2025	07:56:55.007	10		360.05
			1	360.05
			9	360.05
			10	360.05
10/03/2025	07:56:32.832	200		360.60
			200	360.60
			200	360.60
10/03/2025	07:56:16.110	200		360.65
			200	360.65
			200	360.65
10/03/2025	07:55:17.971	3		360.95
			3	360.95
			3	360.95
10/03/2025	07:53:40.168	1		360.95
			1	360.95
			1	360.95
10/03/2025	07:51:32.876	3		360.95
			3	360.95
			3	360.95
10/03/2025	07:49:51.303	2		360.95
			2	360.95
			2	360.95
10/03/2025	07:49:44.294	7		360.95
			7	360.95
			7	360.95
10/03/2025	07:49:30.724	25		360.65
			25	360.65
			25	360.65
10/03/2025	07:44:22.077	2		360.95
			2	360.95
			2	360.95
10/03/2025	07:43:54.585	1		360.65
			1	360.65
			1	360.65
10/03/2025	07:42:55.367	27		360.95
			27	360.95
			27	360.95
10/03/2025	07:42:39.128	150		360.65
			150	360.65
			150	360.65
10/03/2025	07:42:23.529	13		360.65
			13	360.65
			13	360.65
10/03/2025	07:40:48.374	2		360.65
			2	360.65
			2	360.65
10/03/2025	07:39:37.636	2		360.65
			2	360.65
			2	360.65
10/03/2025	07:39:22.530	75		360.65
			75	360.65
			75	360.65
10/03/2025	07:38:56.111	5		360.65
			5	360.65
			5	360.65
10/03/2025	07:38:37.421	15		360.70
			15	360.70
			15	360.70
10/03/2025	07:37:00.285	3		360.95
			3	360.95
			3	360.95
10/03/2025	07:36:09.948	50		360.05
			50	360.05
			50	360.05
10/03/2025	07:36:09.875	65		360.05
			10	360.05
			10	360.05
			55	360.05
			45	360.05
			10	360.05
10/03/2025	07:36:09.854	5		361.00
			5	361.00
			5	361.00
10/03/2025	07:36:02.098	1 711		360.65
			39	360.65
			1	360.65
			15	360.65
			2	360.65
			5	360.65
			10	360.65
			7	360.65
			25	360.65
			2	360.65
			1	360.65
			1	360.65
			4	360.65
			3	360.65
			13	360.65
			6	360.65
			22	360.65
			6	360.65
			1	360.65
			33	360.65
			30	360.65
			50	360.65
			13	360.65
			15	360.65
			7	360.65
			4	360.65
			10	360.65
			15	360.65
			6	360.65
			1	360.65
			1	360.65
			10	360.65
			2	360.65
			3	360.65
			4	360.65
			14	360.65
			206	360.65
			2	360.65
			10	360.65
			1	360.65
			6	360.65
			5	360.65
			15	360.65
			9	360.65
			4	360.65
			50	360.65
			3	360.65
			200	360.65
			1	360.65
			2	360.65
			3	360.65
			2	360.65
			6	360.65
			10	360.65
			5	360.65
			2	360.65
			4	360.65
			15	360.65
			8	360.65
			1	360.65
			1	360.65
			5	360.65
			12	360.65
			35	360.65
			1	360.65
			10	360.65
			15	360.65
			15	360.65
			30	360.65
			3	360.65
			27	360.65
			1	360.65
			5	360.65
			137	360.65
			12	360.65
			50	360.65
			13	360.65
			19	360.65
			53	360.65
			1	360.65
			270	360.65
			50	360.65
			4	360.65
			10	360.65
			23	360.65
			12	360.65
			12	360.65
			25	360.65
			110	360.65
			5	360.65
			1	360.65
			5	360.65
			2	360.65
			20	360.65
			200	360.65
			1	360.65
			2	360.65
			7	360.65
			2	360.65
			4	360.65
			131	360.65
			10	360.65
			1	360.65
			16	360.65
			20	360.65
			5	360.65
			2	360.65
			12	360.65
			25	360.65
			33	360.65
			10	360.65
			2	360.65
			2	360.65
			5	360.65
			13	360.65
			3	360.65
			2	360.65
			3	360.65
			2	360.65
			20	360.65
			2	360.65
			3	360.65
			4	360.65
			20	360.65
			5	360.65
			13	360.65
			5	360.65
			10	360.65
			6	360.65
			2	360.65
			8	360.65
			2	360.65
			1	360.65
			1	360.65
			5	360.65
			20	360.65
			20	360.65
			3	360.65
			70	360.65
			4	360.65
			15	360.65
			3	360.65
			7	360.65
			40	360.65
			30	360.65
			2	360.65
			1	360.65
			3	360.65
			5	360.65
			4	360.65
			3	360.65
			14	360.65
			13	360.65
			2	360.65
			1	360.65
			49	360.65
			10	360.65
			4	360.65
			5	360.65
			5	360.65
			2	360.65
			11	360.65
			1	360.65
			1	360.65
			9	360.65
			120	360.65
			20	360.65
			5	360.65
			2	360.65
			5	360.65
			2	360.65
			3	360.65
			13	360.65
			7	360.65
			13	360.65
			7	360.65
			7	360.65
			10	360.65
			2	360.65
			10	360.65
			10	360.65
			5	360.65
			10	360.65
			19	360.65
			3	360.65
			5	360.65
			3	360.65
			6	360.65
			13	360.65
			25	360.65
			5	360.65
			20	360.65
			5	360.65
			5	360.65
			3	360.65
			3	360.65
			25	360.65
			8	360.65
			3	360.65
			16	360.65
			13	360.65
			22	360.65
			8	360.65
			10	360.65
			15	360.65
			14	360.65

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: 1 137.50
Ask: 1 138.50
Volume: 34 023
+2.52%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 09:19:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice