Tradegate Exchange

Microsoft Corp.

2659

2385

351.10

Date	Time	Volume	Order Volume	Price
12/03/2025	19:28:45.928	5		351.10
			5	351.10
			5	351.10
12/03/2025	19:26:49.856	2		350.45
			2	350.45
			2	350.45
12/03/2025	19:26:30.177	5		350.45
			5	350.45
			5	350.45
12/03/2025	19:26:07.573	5		350.55
			5	350.55
			5	350.55
12/03/2025	19:26:01.863	1		350.50
			1	350.50
			1	350.50
12/03/2025	19:24:58.913	1		350.60
			1	350.60
			1	350.60
12/03/2025	19:24:43.669	1		350.60
			1	350.60
			1	350.60
12/03/2025	19:23:32.299	3		350.50
			3	350.50
			3	350.50
12/03/2025	19:23:19.154	10		350.45
			10	350.45
			10	350.45
12/03/2025	19:22:58.030	5		350.65
			5	350.65
			5	350.65
12/03/2025	19:22:44.839	3		350.70
			3	350.70
			3	350.70
12/03/2025	19:22:42.986	17		350.75
			17	350.75
			17	350.75
12/03/2025	19:22:20.827	2		350.65
			2	350.65
			2	350.65
12/03/2025	19:21:59.568	5		350.65
			5	350.65
			5	350.65
12/03/2025	19:21:36.887	10		350.80
			10	350.80
			10	350.80
12/03/2025	19:21:31.275	8		350.90
			8	350.90
			8	350.90
12/03/2025	19:21:28.343	3		350.85
			3	350.85
			3	350.85
12/03/2025	19:20:21.516	24		350.65
			6	350.65
			24	350.65
			18	350.65
12/03/2025	19:20:09.019	26		350.60
			26	350.60
			26	350.60
12/03/2025	19:19:59.469	1		350.75
			1	350.75
			1	350.75
12/03/2025	19:19:40.619	3		350.65
			3	350.65
			3	350.65
12/03/2025	19:19:40.262	2		350.65
			2	350.65
			2	350.65
12/03/2025	19:19:27.267	5		350.60
			5	350.60
			5	350.60
12/03/2025	19:19:25.852	150		350.60
			150	350.60
			150	350.60
12/03/2025	19:18:55.550	1		350.50
			1	350.50
			1	350.50
12/03/2025	19:18:23.695	3		350.60
			3	350.60
			3	350.60
12/03/2025	19:18:05.194	1		350.55
			1	350.55
			1	350.55
12/03/2025	19:17:24.013	4		350.60
			4	350.60
			4	350.60
12/03/2025	19:17:09.887	3		350.45
			3	350.45
			3	350.45
12/03/2025	19:16:41.972	4		350.50
			4	350.50
			4	350.50
12/03/2025	19:16:22.472	6		350.60
			6	350.60
			6	350.60
12/03/2025	19:15:52.744	14		350.60
			14	350.60
			14	350.60
12/03/2025	19:15:44.406	1		350.60
			1	350.60
			1	350.60
12/03/2025	19:15:36.184	3		350.70
			3	350.70
			3	350.70
12/03/2025	19:15:27.827	11		350.55
			11	350.55
			11	350.55
12/03/2025	19:15:24.652	3		350.70
			3	350.70
			3	350.70
12/03/2025	19:14:28.169	3		350.75
			3	350.75
			3	350.75
12/03/2025	19:13:59.825	500		350.65
			500	350.65
			500	350.65
12/03/2025	19:13:07.361	5		350.55
			5	350.55
			5	350.55
12/03/2025	19:12:33.017	10		350.55
			10	350.55
			10	350.55
12/03/2025	19:10:49.358	3		350.60
			3	350.60
			3	350.60
12/03/2025	19:09:45.994	27		350.50
			27	350.50
			27	350.50
12/03/2025	19:08:49.505	1		350.40
			1	350.40
			1	350.40
12/03/2025	19:08:39.928	5		350.50
			5	350.50
			5	350.50
12/03/2025	19:07:50.656	1		350.20
			1	350.20
			1	350.20
12/03/2025	19:07:04.373	7		350.35
			7	350.35
			7	350.35
12/03/2025	19:06:47.715	10		350.35
			10	350.35
			10	350.35
12/03/2025	19:06:12.098	3		350.40
			3	350.40
			3	350.40
12/03/2025	19:05:00.836	3		350.35
			3	350.35
			3	350.35
12/03/2025	19:04:33.768	1		350.60
			1	350.60
			1	350.60
12/03/2025	19:03:17.765	8		350.75
			8	350.75
			8	350.75
12/03/2025	19:03:16.948	6		350.75
			6	350.75
			6	350.75
12/03/2025	19:02:38.852	2		350.60
			2	350.60
			2	350.60
12/03/2025	19:02:22.877	3		350.90
			3	350.90
			3	350.90
12/03/2025	19:02:22.254	2		350.90
			2	350.90
			2	350.90
12/03/2025	19:02:17.127	15		350.75
			15	350.75
			15	350.75
12/03/2025	19:01:12.758	10		350.25
			10	350.25
			10	350.25
12/03/2025	19:01:06.015	5		350.30
			5	350.30
			5	350.30
12/03/2025	19:00:22.842	10		350.20
			10	350.20
			10	350.20
12/03/2025	19:00:19.041	41		350.00
			41	350.00
			41	350.00
12/03/2025	18:59:45.620	2		350.05
			2	350.05
			2	350.05
12/03/2025	18:59:04.315	2		350.00
			2	350.00
			2	350.00
12/03/2025	18:58:35.297	3		350.05
			3	350.05
			3	350.05
12/03/2025	18:58:27.403	20		350.25
			20	350.25
			20	350.25
12/03/2025	18:58:24.256	20		350.20
			20	350.20
			20	350.20
12/03/2025	18:58:03.520	3		350.15
			3	350.15
			3	350.15
12/03/2025	18:57:46.415	8		349.85
			8	349.85
			8	349.85
12/03/2025	18:57:46.281	428		350.00
			3	350.00
			10	350.00
			5	350.00
			10	350.00
			25	350.00
			3	350.00
			9	350.00
			7	350.00
			7	350.00
			20	350.00
			15	350.00
			2	350.00
			428	350.00
			30	350.00
			200	350.00
			10	350.00
			2	350.00
			20	350.00
			50	350.00
12/03/2025	18:56:41.033	12		350.20
			12	350.20
			12	350.20
12/03/2025	18:56:26.593	1		350.20
			1	350.20
			1	350.20
12/03/2025	18:56:07.799	2		350.50
			2	350.50
			2	350.50
12/03/2025	18:56:07.369	24		350.35
			24	350.35
			24	350.35
12/03/2025	18:55:36.297	3		350.60
			3	350.60
			3	350.60
12/03/2025	18:55:10.576	6		350.65
			6	350.65
			6	350.65
12/03/2025	18:55:10.209	10		350.65
			10	350.65
			10	350.65
12/03/2025	18:55:07.227	3		350.65
			3	350.65
			3	350.65
12/03/2025	18:54:47.585	2		350.65
			2	350.65
			2	350.65
12/03/2025	18:54:37.792	1		350.90
			1	350.90
			1	350.90
12/03/2025	18:54:29.698	15		350.90
			15	350.90
			15	350.90
12/03/2025	18:54:00.217	3		350.95
			3	350.95
			3	350.95
12/03/2025	18:53:53.315	3		351.00
			3	351.00
			3	351.00
12/03/2025	18:53:40.787	1		351.10
			1	351.10
			1	351.10
12/03/2025	18:53:36.587	3		351.15
			3	351.15
			3	351.15
12/03/2025	18:53:13.835	2		351.25
			2	351.25
			2	351.25
12/03/2025	18:52:46.777	3		351.20
			3	351.20
			3	351.20
12/03/2025	18:52:46.681	2		351.20
			2	351.20
			2	351.20
12/03/2025	18:52:43.983	1		351.00
			1	351.00
			1	351.00
12/03/2025	18:52:25.830	385		350.95
			385	350.95
			384	350.95
			1	350.95
12/03/2025	18:52:17.809	20		351.15
			20	351.15
			20	351.15
12/03/2025	18:52:08.533	31		351.30
			31	351.30
			31	351.30
12/03/2025	18:51:20.875	1		351.25
			1	351.25
			1	351.25
12/03/2025	18:51:14.429	1		351.45
			1	351.45
			1	351.45
12/03/2025	18:50:42.274	3		351.20
			3	351.20
			3	351.20
12/03/2025	18:50:40.519	142		351.30
			142	351.30
			142	351.30
12/03/2025	18:50:36.485	2		351.35
			2	351.35
			2	351.35
12/03/2025	18:49:27.132	5		351.55
			5	351.55
			5	351.55
12/03/2025	18:49:22.871	28		351.65
			28	351.65
			28	351.65
12/03/2025	18:47:09.851	5		352.00
			5	352.00
			5	352.00
12/03/2025	18:46:47.536	20		351.90
			20	351.90
			20	351.90
12/03/2025	18:46:42.212	4		352.05
			4	352.05
			4	352.05
12/03/2025	18:46:30.260	4		351.90
			4	351.90
			4	351.90
12/03/2025	18:46:18.078	1		352.00
			1	352.00
			1	352.00
12/03/2025	18:46:15.417	10		351.85
			10	351.85
			8	351.85
			2	351.85
12/03/2025	18:45:20.562	5		351.90
			5	351.90
			5	351.90
12/03/2025	18:44:34.477	5		351.90
			5	351.90
			5	351.90
12/03/2025	18:44:19.031	9		351.60
			9	351.60
			9	351.60
12/03/2025	18:44:09.692	1		351.85
			1	351.85
			1	351.85
12/03/2025	18:44:01.055	2		351.90
			2	351.90
			2	351.90
12/03/2025	18:43:53.898	5		351.75
			5	351.75
			5	351.75
12/03/2025	18:42:30.600	12		352.00
			12	352.00
			12	352.00
12/03/2025	18:42:05.201	3		351.85
			3	351.85
			3	351.85
12/03/2025	18:41:43.237	56		351.85
			56	351.85
			56	351.85
12/03/2025	18:41:38.904	10		351.85
			10	351.85
			10	351.85
12/03/2025	18:41:38.009	11		351.75
			11	351.75
			11	351.75
12/03/2025	18:41:32.280	2		352.00
			2	352.00
			2	352.00
12/03/2025	18:41:12.639	12		352.05
			12	352.05
			12	352.05
12/03/2025	18:40:32.365	11		351.90
			11	351.90
			11	351.90
12/03/2025	18:40:31.443	30		351.90
			30	351.90
			30	351.90
12/03/2025	18:40:12.004	5		352.00
			5	352.00
			5	352.00
12/03/2025	18:40:05.945	1		351.90
			1	351.90
			1	351.90
12/03/2025	18:39:37.002	18		352.15
			18	352.15
			18	352.15
12/03/2025	18:39:36.780	11		352.15
			11	352.15
			11	352.15
12/03/2025	18:39:31.655	4		352.20
			4	352.20
			4	352.20
12/03/2025	18:39:10.047	6		352.10
			6	352.10
			6	352.10
12/03/2025	18:39:03.773	1		352.10
			1	352.10
			1	352.10
12/03/2025	18:38:20.641	6		352.20
			6	352.20
			6	352.20
12/03/2025	18:38:16.228	7		352.20
			7	352.20
			7	352.20
12/03/2025	18:38:08.657	145		352.30
			145	352.30
			145	352.30
12/03/2025	18:38:04.036	4		352.35
			4	352.35
			4	352.35
12/03/2025	18:37:49.645	4		352.35
			4	352.35
			4	352.35
12/03/2025	18:37:32.344	15		352.35
			15	352.35
			15	352.35
12/03/2025	18:37:31.604	3		352.40
			3	352.40
			3	352.40
12/03/2025	18:37:23.968	23		352.35
			23	352.35
			23	352.35
12/03/2025	18:37:17.394	20		352.30
			20	352.30
			20	352.30
12/03/2025	18:36:52.287	30		352.20
			30	352.20
			30	352.20
12/03/2025	18:36:52.164	2		352.35
			2	352.35
			2	352.35
12/03/2025	18:36:51.716	2		352.35
			2	352.35
			2	352.35
12/03/2025	18:36:37.828	2		352.35
			2	352.35
			2	352.35
12/03/2025	18:35:48.528	4		352.10
			4	352.10
			4	352.10
12/03/2025	18:35:37.394	5		352.15
			5	352.15
			5	352.15
12/03/2025	18:35:05.436	60		352.15
			60	352.15
			60	352.15
12/03/2025	18:34:38.150	30		352.00
			30	352.00
			30	352.00
12/03/2025	18:34:11.017	20		351.95
			20	351.95
			20	351.95
12/03/2025	18:33:58.161	9		351.80
			2	351.80
			9	351.80
			7	351.80
12/03/2025	18:33:32.683	3		352.00
			3	352.00
			3	352.00
12/03/2025	18:33:29.125	4		352.00
			4	352.00
			4	352.00
12/03/2025	18:32:47.353	10		351.90
			10	351.90
			10	351.90
12/03/2025	18:32:35.267	4		352.00
			4	352.00
			4	352.00
12/03/2025	18:32:08.936	20		352.00
			20	352.00
			20	352.00
12/03/2025	18:31:11.896	3		351.95
			3	351.95
			3	351.95
12/03/2025	18:31:08.903	28		352.10
			28	352.10
			28	352.10
12/03/2025	18:30:49.365	1		352.00
			1	352.00
			1	352.00
12/03/2025	18:30:17.702	1		352.10
			1	352.10
			1	352.10
12/03/2025	18:29:42.019	15		352.10
			15	352.10
			15	352.10
12/03/2025	18:29:08.334	5		352.15
			5	352.15
			5	352.15
12/03/2025	18:28:58.058	5		352.05
			5	352.05
			5	352.05
12/03/2025	18:28:41.117	10		352.05
			10	352.05
			10	352.05
12/03/2025	18:26:55.927	10		351.85
			10	351.85
			10	351.85
12/03/2025	18:26:19.632	1		352.05
			1	352.05
			1	352.05
12/03/2025	18:26:18.615	1		352.05
			1	352.05
			1	352.05
12/03/2025	18:25:41.963	2		351.90
			2	351.90
			2	351.90
12/03/2025	18:25:14.057	7		351.90
			7	351.90
			7	351.90
12/03/2025	18:24:51.538	5		352.10
			5	352.10
			5	352.10
12/03/2025	18:24:34.119	1		352.10
			1	352.10
			1	352.10
12/03/2025	18:23:28.806	3		352.05
			3	352.05
			3	352.05
12/03/2025	18:22:33.819	10		352.00
			10	352.00
			10	352.00
12/03/2025	18:22:03.029	1		352.00
			1	352.00
			1	352.00
12/03/2025	18:21:56.585	2		352.10
			2	352.10
			2	352.10
12/03/2025	18:21:38.796	28		351.95
			28	351.95
			28	351.95
12/03/2025	18:20:59.477	6		351.95
			6	351.95
			6	351.95
12/03/2025	18:20:57.058	8		352.05
			8	352.05
			8	352.05
12/03/2025	18:20:56.539	10		352.05
			10	352.05
			10	352.05
12/03/2025	18:20:54.024	2		352.05
			2	352.05
			2	352.05
12/03/2025	18:20:03.709	2		351.80
			2	351.80
			2	351.80
12/03/2025	18:19:48.283	5		351.85
			5	351.85
			5	351.85
12/03/2025	18:19:47.970	3		351.80
			3	351.80
			3	351.80
12/03/2025	18:19:47.755	5		351.80
			5	351.80
			5	351.80
12/03/2025	18:19:47.446	5		351.80
			5	351.80
			5	351.80
12/03/2025	18:19:47.127	10		351.80
			10	351.80
			10	351.80
12/03/2025	18:19:46.918	10		351.80
			10	351.80
			10	351.80
12/03/2025	18:19:46.607	5		351.80
			5	351.80
			5	351.80
12/03/2025	18:19:46.321	5		351.80
			5	351.80
			5	351.80
12/03/2025	18:19:46.222	4		351.80
			4	351.80
			4	351.80
12/03/2025	18:19:46.078	5		351.80
			5	351.80
			5	351.80
12/03/2025	18:19:45.772	5		351.85
			5	351.85
			5	351.85
12/03/2025	18:19:45.325	10		351.85
			10	351.85
			10	351.85
12/03/2025	18:19:44.981	10		351.80
			10	351.80
			10	351.80
12/03/2025	18:19:44.635	20		351.85
			20	351.85
			20	351.85
12/03/2025	18:19:33.495	3		352.05
			3	352.05
			3	352.05
12/03/2025	18:19:17.473	20		351.75
			20	351.75
			20	351.75
12/03/2025	18:18:54.982	1		351.40
			1	351.40
			1	351.40
12/03/2025	18:18:52.603	12		351.60
			12	351.60
			12	351.60
12/03/2025	18:17:57.754	5		351.50
			5	351.50
			5	351.50
12/03/2025	18:17:14.769	2		351.35
			2	351.35
			2	351.35
12/03/2025	18:16:52.371	2		351.60
			2	351.60
			2	351.60
12/03/2025	18:16:45.485	15		351.60
			15	351.60
			15	351.60
12/03/2025	18:16:41.268	1		351.60
			1	351.60
			1	351.60
12/03/2025	18:16:34.390	100		351.50
			80	351.50
			100	351.50
			20	351.50
12/03/2025	18:16:21.953	10		351.60
			10	351.60
			10	351.60
12/03/2025	18:15:48.165	1		351.75
			1	351.75
			1	351.75
12/03/2025	18:15:41.573	5		351.75
			5	351.75
			5	351.75
12/03/2025	18:15:34.189	2		351.95
			2	351.95
			2	351.95
12/03/2025	18:15:23.625	3		351.95
			3	351.95
			3	351.95
12/03/2025	18:13:52.148	7		351.90
			7	351.90
			7	351.90
12/03/2025	18:13:50.055	15		352.05
			15	352.05
			15	352.05
12/03/2025	18:13:29.523	5		352.10
			5	352.10
			5	352.10
12/03/2025	18:13:19.338	10		352.15
			10	352.15
			10	352.15
12/03/2025	18:13:09.991	6		352.15
			6	352.15
			6	352.15
12/03/2025	18:12:51.136	2		352.00
			2	352.00
			2	352.00
12/03/2025	18:12:50.614	13		352.00
			13	352.00
			13	352.00
12/03/2025	18:11:49.126	2		351.75
			2	351.75
			2	351.75
12/03/2025	18:11:28.401	2		351.85
			2	351.85
			2	351.85
12/03/2025	18:11:04.480	16		351.75
			16	351.75
			16	351.75
12/03/2025	18:10:59.178	3		351.85
			3	351.85
			3	351.85
12/03/2025	18:10:07.758	40		351.75
			40	351.75
			40	351.75
12/03/2025	18:09:22.410	3		351.65
			3	351.65
			3	351.65
12/03/2025	18:06:55.748	30		351.75
			30	351.75
			30	351.75
12/03/2025	18:06:49.552	75		351.75
			75	351.75
			75	351.75
12/03/2025	18:06:30.844	3		351.60
			3	351.60
			3	351.60
12/03/2025	18:06:20.472	1		351.80
			1	351.80
			1	351.80
12/03/2025	18:05:21.138	5		351.40
			5	351.40
			5	351.40
12/03/2025	18:05:06.827	5		351.50
			5	351.50
			5	351.50
12/03/2025	18:03:57.870	5		351.45
			5	351.45
			5	351.45
12/03/2025	18:02:46.030	6		351.60
			6	351.60
			6	351.60
12/03/2025	18:02:18.625	8		351.70
			8	351.70
			8	351.70
12/03/2025	18:02:05.599	55		351.65
			55	351.65
			55	351.65
12/03/2025	18:01:45.556	15		351.70
			15	351.70
			15	351.70
12/03/2025	18:01:07.500	6		351.90
			6	351.90
			6	351.90
12/03/2025	18:00:20.277	5		351.55
			5	351.55
			5	351.55
12/03/2025	18:00:02.440	6		351.75
			6	351.75
			6	351.75
12/03/2025	17:59:49.520	4		351.55
			4	351.55
			4	351.55
12/03/2025	17:59:19.437	10		351.90
			10	351.90
			10	351.90
12/03/2025	17:57:41.064	6		352.35
			6	352.35
			6	352.35
12/03/2025	17:57:15.011	3		352.25
			3	352.25
			3	352.25
12/03/2025	17:57:07.242	9		352.35
			9	352.35
			9	352.35
12/03/2025	17:57:04.461	12		352.30
			12	352.30
			12	352.30
12/03/2025	17:56:49.270	10		352.45
			10	352.45
			10	352.45
12/03/2025	17:55:59.484	10		352.50
			10	352.50
			10	352.50
12/03/2025	17:55:43.261	7		352.50
			7	352.50
			7	352.50
12/03/2025	17:55:33.354	5		352.55
			5	352.55
			5	352.55
12/03/2025	17:55:33.214	3		352.50
			3	352.50
			3	352.50
12/03/2025	17:55:09.999	20		352.55
			20	352.55
			20	352.55
12/03/2025	17:54:53.162	5		352.50
			5	352.50
			5	352.50
12/03/2025	17:54:22.026	1		352.25
			1	352.25
			1	352.25
12/03/2025	17:54:02.434	2		352.30
			2	352.30
			2	352.30
12/03/2025	17:53:53.166	5		352.35
			5	352.35
			5	352.35
12/03/2025	17:53:50.652	8		352.10
			8	352.10
			8	352.10
12/03/2025	17:53:44.342	4		352.35
			4	352.35
			4	352.35
12/03/2025	17:53:38.271	1		352.35
			1	352.35
			1	352.35
12/03/2025	17:53:37.504	3		352.40
			3	352.40
			3	352.40
12/03/2025	17:53:27.660	6		352.45
			6	352.45
			6	352.45
12/03/2025	17:53:11.364	58		352.30
			58	352.30
			58	352.30
12/03/2025	17:53:10.593	2		352.40
			2	352.40
			2	352.40
12/03/2025	17:52:42.916	1		352.50
			1	352.50
			1	352.50
12/03/2025	17:52:37.931	5		352.45
			5	352.45
			5	352.45
12/03/2025	17:49:51.853	28		352.45
			28	352.45
			28	352.45
12/03/2025	17:49:40.703	3		352.15
			3	352.15
			3	352.15
12/03/2025	17:48:42.642	20		352.20
			20	352.20
			20	352.20
12/03/2025	17:48:14.811	10		351.90
			10	351.90
			10	351.90
12/03/2025	17:47:55.617	15		352.05
			15	352.05
			15	352.05
12/03/2025	17:47:27.532	2		351.80
			2	351.80
			2	351.80
12/03/2025	17:47:10.250	5		351.70
			5	351.70
			5	351.70
12/03/2025	17:46:47.812	14		351.55
			14	351.55
			14	351.55
12/03/2025	17:44:44.755	30		351.05
			30	351.05
			30	351.05
12/03/2025	17:44:38.318	3		351.05
			3	351.05
			3	351.05
12/03/2025	17:44:34.215	30		351.05
			30	351.05
			30	351.05
12/03/2025	17:44:30.023	3		351.10
			3	351.10
			3	351.10
12/03/2025	17:44:29.968	60		350.90
			60	350.90
			60	350.90
12/03/2025	17:44:27.371	18		351.10
			18	351.10
			18	351.10
12/03/2025	17:44:00.146	5		351.20
			5	351.20
			5	351.20
12/03/2025	17:43:59.704	23		351.20
			23	351.20
			23	351.20
12/03/2025	17:43:38.148	4		351.00
			4	351.00
			4	351.00
12/03/2025	17:43:29.007	1		351.25
			1	351.25
			1	351.25
12/03/2025	17:42:22.806	10		350.80
			10	350.80
			5	350.80
			5	350.80
12/03/2025	17:42:15.729	30		351.30
			30	351.30
			30	351.30
12/03/2025	17:41:56.126	9		351.50
			9	351.50
			9	351.50
12/03/2025	17:41:46.852	2		351.40
			2	351.40
			2	351.40
12/03/2025	17:41:05.548	1		351.50
			1	351.50
			1	351.50
12/03/2025	17:41:02.606	2		351.65
			2	351.65
			2	351.65
12/03/2025	17:40:38.943	20		351.70
			20	351.70
			20	351.70
12/03/2025	17:39:29.035	4		352.25
			4	352.25
			4	352.25
12/03/2025	17:39:23.373	1		352.40
			1	352.40
			1	352.40
12/03/2025	17:39:15.228	94		352.45
			94	352.45
			94	352.45
12/03/2025	17:39:07.777	3		352.60
			3	352.60
			3	352.60
12/03/2025	17:38:59.456	5		352.70
			5	352.70
			5	352.70
12/03/2025	17:38:49.706	15		352.80
			15	352.80
			15	352.80
12/03/2025	17:38:35.169	63		352.70
			63	352.70
			63	352.70
12/03/2025	17:38:27.672	3		352.75
			3	352.75
			3	352.75
12/03/2025	17:38:23.520	6		352.60
			6	352.60
			6	352.60
12/03/2025	17:38:10.092	8		352.70
			8	352.70
			8	352.70
12/03/2025	17:37:42.321	8		352.80
			8	352.80
			8	352.80
12/03/2025	17:37:31.818	8		352.85
			8	352.85
			8	352.85
12/03/2025	17:37:13.775	10		352.85
			10	352.85
			10	352.85
12/03/2025	17:37:02.862	3		352.95
			3	352.95
			3	352.95
12/03/2025	17:36:58.531	60		352.85
			60	352.85
			60	352.85
12/03/2025	17:36:44.595	87		352.70
			87	352.70
			87	352.70
12/03/2025	17:36:29.571	14		352.70
			14	352.70
			14	352.70
12/03/2025	17:36:05.414	3		352.55
			3	352.55
			3	352.55
12/03/2025	17:35:59.014	2		352.80
			2	352.80
			2	352.80
12/03/2025	17:35:53.553	14		352.80
			14	352.80
			14	352.80
12/03/2025	17:35:40.169	3		352.70
			3	352.70
			3	352.70
12/03/2025	17:34:53.235	10		352.70
			10	352.70
			10	352.70
12/03/2025	17:33:31.642	3		352.60
			3	352.60
			3	352.60
12/03/2025	17:33:07.673	120		352.55
			120	352.55
			120	352.55
12/03/2025	17:33:05.396	100		352.70
			100	352.70
			100	352.70
12/03/2025	17:32:49.628	1		352.60
			1	352.60
			1	352.60
12/03/2025	17:32:47.971	3		352.60
			3	352.60
			3	352.60
12/03/2025	17:32:41.264	2		352.50
			2	352.50
			2	352.50
12/03/2025	17:32:21.434	2		352.50
			2	352.50
			2	352.50
12/03/2025	17:30:58.596	2		352.25
			2	352.25
			2	352.25
12/03/2025	17:30:40.553	3		352.15
			3	352.15
			3	352.15
12/03/2025	17:29:48.665	320		351.75
			320	351.75
			320	351.75
12/03/2025	17:29:40.353	30		352.00
			30	352.00
			30	352.00
12/03/2025	17:29:29.786	20		352.00
			20	352.00
			20	352.00
12/03/2025	17:29:06.513	1		352.15
			1	352.15
			1	352.15
12/03/2025	17:29:01.387	200		351.95
			200	351.95
			200	351.95
12/03/2025	17:28:54.100	10		352.05
			10	352.05
			10	352.05
12/03/2025	17:28:24.429	2		352.10
			2	352.10
			2	352.10
12/03/2025	17:27:20.021	10		351.90
			10	351.90
			10	351.90
12/03/2025	17:27:16.810	9		351.90
			9	351.90
			9	351.90
12/03/2025	17:26:10.776	10		351.90
			10	351.90
			10	351.90
12/03/2025	17:25:26.454	50		351.75
			50	351.75
			50	351.75
12/03/2025	17:24:57.951	20		351.90
			20	351.90
			20	351.90
12/03/2025	17:23:51.149	200		351.75
			200	351.75
			200	351.75
12/03/2025	17:23:41.088	6		352.15
			6	352.15
			6	352.15
12/03/2025	17:23:30.655	16		352.15
			16	352.15
			16	352.15

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: 1 260.50
Ask: 1 262.00
Volume: 281 418
+9.08%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 19:28:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice