Tradegate Exchange

Microsoft Corp.

1896

1635

403.65

Date	Time	Volume	Order Volume	Price
31/01/2025	14:00:53.838	187		403.65
			187	403.65
			187	403.65
31/01/2025	14:00:25.691	8		403.55
			8	403.55
			8	403.55
31/01/2025	13:59:22.406	15		403.90
			15	403.90
			15	403.90
31/01/2025	13:58:59.984	5		403.90
			5	403.90
			5	403.90
31/01/2025	13:57:27.315	25		403.85
			25	403.85
			25	403.85
31/01/2025	13:57:17.545	10		404.05
			10	404.05
			10	404.05
31/01/2025	13:57:11.615	5		404.05
			5	404.05
			5	404.05
31/01/2025	13:56:48.938	16		404.00
			3	404.00
			13	404.00
			16	404.00
31/01/2025	13:56:19.905	1		404.25
			1	404.25
			1	404.25
31/01/2025	13:55:57.564	77		404.20
			77	404.20
			77	404.20
31/01/2025	13:55:50.396	10		404.25
			10	404.25
			10	404.25
31/01/2025	13:54:59.436	5		404.25
			5	404.25
			5	404.25
31/01/2025	13:54:43.398	2		404.35
			2	404.35
			2	404.35
31/01/2025	13:54:29.200	15		404.35
			15	404.35
			15	404.35
31/01/2025	13:54:20.435	1		404.35
			1	404.35
			1	404.35
31/01/2025	13:54:16.818	25		404.35
			25	404.35
			25	404.35
31/01/2025	13:54:07.611	5		404.15
			5	404.15
			5	404.15
31/01/2025	13:54:03.253	250		404.15
			250	404.15
			250	404.15
31/01/2025	13:53:45.713	10		404.20
			10	404.20
			10	404.20
31/01/2025	13:53:43.455	7		404.10
			7	404.10
			7	404.10
31/01/2025	13:53:07.261	1		404.15
			1	404.15
			1	404.15
31/01/2025	13:53:00.197	10		404.15
			10	404.15
			10	404.15
31/01/2025	13:52:57.298	600		404.15
			600	404.15
			600	404.15
31/01/2025	13:52:46.535	56		404.15
			56	404.15
			56	404.15
31/01/2025	13:52:46.313	250		404.15
			250	404.15
			250	404.15
31/01/2025	13:52:46.152	250		404.15
			250	404.15
			244	404.15
			6	404.15
31/01/2025	13:52:41.425	250		404.15
			250	404.15
			250	404.15
31/01/2025	13:52:41.154	250		404.15
			250	404.15
			250	404.15
31/01/2025	13:52:37.180	250		404.15
			250	404.15
			250	404.15
31/01/2025	13:51:50.091	4		404.20
			4	404.20
			4	404.20
31/01/2025	13:51:20.261	10		404.10
			10	404.10
			10	404.10
31/01/2025	13:50:52.767	100		403.80
			2	403.80
			98	403.80
			100	403.80
31/01/2025	13:50:27.494	668		404.50
			668	404.50
			668	404.50
31/01/2025	13:50:02.620	600		404.05
			600	404.05
			600	404.05
31/01/2025	13:49:35.474	25		403.85
			25	403.85
			25	403.85
31/01/2025	13:49:26.638	39		404.00
			39	404.00
			39	404.00
31/01/2025	13:49:18.654	3		404.05
			3	404.05
			3	404.05
31/01/2025	13:49:13.478	5		404.05
			5	404.05
			5	404.05
31/01/2025	13:49:06.976	25		404.00
			25	404.00
			25	404.00
31/01/2025	13:48:45.018	1		404.10
			1	404.10
			1	404.10
31/01/2025	13:48:27.278	10		404.05
			10	404.05
			10	404.05
31/01/2025	13:48:15.831	5		404.00
			5	404.00
			5	404.00
31/01/2025	13:47:38.474	61		404.05
			61	404.05
			61	404.05
31/01/2025	13:47:28.361	10		403.90
			10	403.90
			10	403.90
31/01/2025	13:47:19.214	10		404.00
			10	404.00
			10	404.00
31/01/2025	13:46:53.457	3		404.05
			3	404.05
			3	404.05
31/01/2025	13:46:31.785	6		404.05
			6	404.05
			6	404.05
31/01/2025	13:46:09.940	3		403.95
			3	403.95
			3	403.95
31/01/2025	13:45:42.399	10		404.05
			10	404.05
			10	404.05
31/01/2025	13:45:40.572	4		404.00
			4	404.00
			4	404.00
31/01/2025	13:45:38.918	1		404.05
			1	404.05
			1	404.05
31/01/2025	13:45:29.557	1		404.00
			1	404.00
			1	404.00
31/01/2025	13:44:51.549	9		403.95
			9	403.95
			9	403.95
31/01/2025	13:44:42.780	24		403.85
			24	403.85
			24	403.85
31/01/2025	13:44:34.764	100		403.95
			100	403.95
			100	403.95
31/01/2025	13:42:56.301	2		403.90
			2	403.90
			2	403.90
31/01/2025	13:42:39.940	1		403.90
			1	403.90
			1	403.90
31/01/2025	13:41:38.486	15		403.90
			15	403.90
			15	403.90
31/01/2025	13:41:34.432	8		403.90
			8	403.90
			8	403.90
31/01/2025	13:41:06.858	5		403.95
			5	403.95
			5	403.95
31/01/2025	13:41:02.660	6		403.95
			6	403.95
			6	403.95
31/01/2025	13:40:57.279	3		403.95
			3	403.95
			3	403.95
31/01/2025	13:40:10.598	5		403.95
			5	403.95
			5	403.95
31/01/2025	13:38:34.937	10		403.70
			10	403.70
			10	403.70
31/01/2025	13:38:28.661	1		403.70
			1	403.70
			1	403.70
31/01/2025	13:38:01.368	1		403.80
			1	403.80
			1	403.80
31/01/2025	13:37:34.655	1		403.75
			1	403.75
			1	403.75
31/01/2025	13:37:27.444	49		403.75
			49	403.75
			49	403.75
31/01/2025	13:37:26.540	15		403.80
			15	403.80
			15	403.80
31/01/2025	13:37:07.825	20		403.75
			20	403.75
			20	403.75
31/01/2025	13:36:57.936	6		403.80
			6	403.80
			6	403.80
31/01/2025	13:36:53.331	10		403.75
			10	403.75
			10	403.75
31/01/2025	13:35:53.247	5		404.00
			5	404.00
			5	404.00
31/01/2025	13:35:51.560	50		403.80
			50	403.80
			50	403.80
31/01/2025	13:35:23.558	2		403.90
			2	403.90
			2	403.90
31/01/2025	13:34:51.116	16		403.75
			16	403.75
			16	403.75
31/01/2025	13:33:25.648	2		403.75
			2	403.75
			2	403.75
31/01/2025	13:33:24.457	1		403.65
			1	403.65
			1	403.65
31/01/2025	13:33:11.116	10		403.75
			10	403.75
			10	403.75
31/01/2025	13:33:07.998	6		403.65
			6	403.65
			6	403.65
31/01/2025	13:32:51.661	400		403.75
			400	403.75
			400	403.75
31/01/2025	13:32:45.076	1		403.75
			1	403.75
			1	403.75
31/01/2025	13:32:28.836	6		403.80
			6	403.80
			6	403.80
31/01/2025	13:31:07.518	2		403.80
			2	403.80
			2	403.80
31/01/2025	13:30:55.165	5		403.80
			5	403.80
			5	403.80
31/01/2025	13:30:35.991	6		403.65
			6	403.65
			6	403.65
31/01/2025	13:30:09.678	5		403.80
			5	403.80
			5	403.80
31/01/2025	13:29:31.325	500		403.55
			500	403.55
			500	403.55
31/01/2025	13:29:02.199	10		403.70
			10	403.70
			10	403.70
31/01/2025	13:29:00.719	10		403.70
			10	403.70
			10	403.70
31/01/2025	13:28:36.843	7		403.70
			7	403.70
			7	403.70
31/01/2025	13:28:35.773	10		403.70
			10	403.70
			10	403.70
31/01/2025	13:27:57.263	5		403.70
			5	403.70
			5	403.70
31/01/2025	13:27:34.586	2		403.65
			2	403.65
			2	403.65
31/01/2025	13:27:33.102	248		403.75
			248	403.75
			248	403.75
31/01/2025	13:27:26.251	10		403.80
			10	403.80
			10	403.80
31/01/2025	13:26:59.505	2		403.50
			2	403.50
			2	403.50
31/01/2025	13:26:51.082	50		403.65
			50	403.65
			50	403.65
31/01/2025	13:26:26.458	7		403.55
			7	403.55
			7	403.55
31/01/2025	13:25:53.976	7		403.70
			7	403.70
			7	403.70
31/01/2025	13:25:52.312	10		403.75
			10	403.75
			10	403.75
31/01/2025	13:25:23.016	7		403.85
			7	403.85
			7	403.85
31/01/2025	13:25:06.972	3		403.80
			3	403.80
			3	403.80
31/01/2025	13:24:10.318	1		403.85
			1	403.85
			1	403.85
31/01/2025	13:24:05.314	1		403.85
			1	403.85
			1	403.85
31/01/2025	13:23:35.068	15		403.85
			15	403.85
			15	403.85
31/01/2025	13:23:32.132	20		403.85
			20	403.85
			20	403.85
31/01/2025	13:23:22.214	2		403.85
			2	403.85
			2	403.85
31/01/2025	13:23:21.415	8		403.85
			8	403.85
			8	403.85
31/01/2025	13:22:41.751	5		403.85
			5	403.85
			5	403.85
31/01/2025	13:22:40.769	5		403.85
			5	403.85
			5	403.85
31/01/2025	13:22:34.882	8		403.90
			8	403.90
			8	403.90
31/01/2025	13:21:54.391	7		403.85
			7	403.85
			7	403.85
31/01/2025	13:20:53.680	15		403.85
			15	403.85
			15	403.85
31/01/2025	13:20:48.110	20		403.85
			20	403.85
			20	403.85
31/01/2025	13:20:30.135	10		403.90
			10	403.90
			10	403.90
31/01/2025	13:20:23.918	7		403.85
			7	403.85
			7	403.85
31/01/2025	13:20:05.120	15		403.80
			15	403.80
			15	403.80
31/01/2025	13:20:03.100	50		403.80
			50	403.80
			50	403.80
31/01/2025	13:19:35.376	2		403.95
			2	403.95
			2	403.95
31/01/2025	13:19:02.339	3		403.90
			3	403.90
			3	403.90
31/01/2025	13:18:57.512	4		403.90
			4	403.90
			4	403.90
31/01/2025	13:18:28.054	100		403.85
			100	403.85
			100	403.85
31/01/2025	13:18:05.299	10		404.00
			10	404.00
			10	404.00
31/01/2025	13:17:17.828	2		403.95
			2	403.95
			2	403.95
31/01/2025	13:17:03.817	25		403.75
			25	403.75
			25	403.75
31/01/2025	13:16:49.381	20		403.75
			20	403.75
			20	403.75
31/01/2025	13:16:32.536	20		403.75
			20	403.75
			20	403.75
31/01/2025	13:13:54.907	26		403.70
			26	403.70
			26	403.70
31/01/2025	13:13:49.545	30		403.55
			30	403.55
			30	403.55
31/01/2025	13:13:17.261	18		403.80
			18	403.80
			18	403.80
31/01/2025	13:13:03.050	2		403.45
			2	403.45
			2	403.45
31/01/2025	13:12:44.560	35		403.50
			35	403.50
			30	403.50
			5	403.50
31/01/2025	13:12:29.888	10		403.60
			10	403.60
			10	403.60
31/01/2025	13:12:21.532	3		403.65
			3	403.65
			3	403.65
31/01/2025	13:11:53.958	250		403.80
			250	403.80
			250	403.80
31/01/2025	13:11:43.535	1		403.80
			1	403.80
			1	403.80
31/01/2025	13:11:42.330	6		404.00
			6	404.00
			5	404.00
			1	404.00
31/01/2025	13:11:38.992	3		404.05
			3	404.05
			3	404.05
31/01/2025	13:11:34.074	14		404.05
			14	404.05
			14	404.05
31/01/2025	13:11:10.365	6		404.00
			6	404.00
			6	404.00
31/01/2025	13:11:08.315	2		404.00
			2	404.00
			2	404.00
31/01/2025	13:10:54.268	13		403.90
			13	403.90
			13	403.90
31/01/2025	13:10:52.136	29		403.90
			29	403.90
			29	403.90
31/01/2025	13:10:29.523	1		404.05
			1	404.05
			1	404.05
31/01/2025	13:09:59.380	17		403.90
			17	403.90
			17	403.90
31/01/2025	13:09:44.860	3		404.10
			3	404.10
			3	404.10
31/01/2025	13:09:18.332	10		404.05
			10	404.05
			10	404.05
31/01/2025	13:09:15.551	10		404.00
			10	404.00
			10	404.00
31/01/2025	13:09:13.818	8		404.00
			8	404.00
			8	404.00
31/01/2025	13:08:53.496	12		403.95
			12	403.95
			12	403.95
31/01/2025	13:08:25.364	13		404.00
			13	404.00
			13	404.00
31/01/2025	13:07:58.172	65		403.80
			65	403.80
			65	403.80
31/01/2025	13:07:46.688	1		404.05
			1	404.05
			1	404.05
31/01/2025	13:06:39.810	1		404.00
			1	404.00
			1	404.00
31/01/2025	13:06:39.725	10		404.00
			10	404.00
			10	404.00
31/01/2025	13:06:39.423	100		403.95
			100	403.95
			100	403.95
31/01/2025	13:06:39.313	181		404.00
			10	404.00
			2	404.00
			9	404.00
			9	404.00
			25	404.00
			1	404.00
			12	404.00
			181	404.00
			4	404.00
			100	404.00
			3	404.00
			6	404.00
31/01/2025	13:06:33.878	66		404.05
			66	404.05
			66	404.05
31/01/2025	13:06:33.532	22		404.05
			22	404.05
			22	404.05
31/01/2025	13:06:28.514	30		404.25
			30	404.25
			30	404.25
31/01/2025	13:06:24.261	13		404.20
			13	404.20
			13	404.20
31/01/2025	13:06:23.713	100		404.10
			100	404.10
			100	404.10
31/01/2025	13:06:18.224	7		404.20
			7	404.20
			7	404.20
31/01/2025	13:06:12.969	12		404.25
			12	404.25
			12	404.25
31/01/2025	13:05:14.884	33		404.10
			3	404.10
			33	404.10
			30	404.10
31/01/2025	13:05:14.786	20		404.15
			20	404.15
			20	404.15
31/01/2025	13:05:09.334	5		404.20
			5	404.20
			5	404.20
31/01/2025	13:04:59.315	18		404.25
			18	404.25
			18	404.25
31/01/2025	13:04:50.590	5		404.35
			5	404.35
			5	404.35
31/01/2025	13:04:41.438	133		404.35
			133	404.35
			133	404.35
31/01/2025	13:04:33.481	5		404.25
			5	404.25
			5	404.25
31/01/2025	13:04:27.906	8		404.40
			6	404.40
			2	404.40
			8	404.40
31/01/2025	13:03:25.547	600		404.35
			600	404.35
			600	404.35
31/01/2025	13:02:14.813	25		404.55
			25	404.55
			25	404.55
31/01/2025	13:02:07.808	25		404.50
			25	404.50
			25	404.50
31/01/2025	13:01:53.940	50		404.65
			50	404.65
			50	404.65
31/01/2025	13:01:39.992	3		404.45
			3	404.45
			3	404.45
31/01/2025	13:01:10.790	1		404.50
			1	404.50
			1	404.50
31/01/2025	13:01:09.976	13		404.50
			13	404.50
			13	404.50
31/01/2025	13:01:09.372	20		404.50
			20	404.50
			20	404.50
31/01/2025	13:00:54.755	600		404.45
			600	404.45
			600	404.45
31/01/2025	13:00:45.154	35		404.50
			35	404.50
			25	404.50
			10	404.50
31/01/2025	13:00:35.509	20		404.70
			20	404.70
			20	404.70
31/01/2025	13:00:17.783	27		404.55
			27	404.55
			27	404.55
31/01/2025	13:00:08.628	10		404.60
			10	404.60
			10	404.60
31/01/2025	12:59:56.554	2		404.95
			2	404.95
			2	404.95
31/01/2025	12:59:54.712	3		404.95
			3	404.95
			3	404.95
31/01/2025	12:59:52.422	20		404.95
			20	404.95
			20	404.95
31/01/2025	12:59:40.728	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:59:36.285	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:58:52.563	5		405.00
			5	405.00
			5	405.00
31/01/2025	12:58:52.435	4		405.00
			4	405.00
			4	405.00
31/01/2025	12:58:44.682	80		404.80
			80	404.80
			80	404.80
31/01/2025	12:58:13.431	2		404.85
			2	404.85
			2	404.85
31/01/2025	12:57:49.589	40		404.85
			40	404.85
			40	404.85
31/01/2025	12:57:27.293	50		404.75
			50	404.75
			20	404.75
			30	404.75
31/01/2025	12:56:21.891	25		404.80
			25	404.80
			25	404.80
31/01/2025	12:56:03.426	6		404.75
			6	404.75
			6	404.75
31/01/2025	12:55:50.614	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:55:36.235	5		404.75
			5	404.75
			5	404.75
31/01/2025	12:55:11.919	150		404.75
			150	404.75
			150	404.75
31/01/2025	12:54:47.202	25		404.65
			25	404.65
			25	404.65
31/01/2025	12:54:12.005	8		404.80
			8	404.80
			8	404.80
31/01/2025	12:53:55.221	14		404.80
			14	404.80
			14	404.80
31/01/2025	12:53:32.706	11		404.75
			11	404.75
			11	404.75
31/01/2025	12:52:53.691	10		404.75
			10	404.75
			10	404.75
31/01/2025	12:52:44.510	3		404.75
			3	404.75
			3	404.75
31/01/2025	12:51:40.053	75		404.70
			75	404.70
			75	404.70
31/01/2025	12:51:38.663	100		404.70
			100	404.70
			100	404.70
31/01/2025	12:51:26.948	6		404.65
			6	404.65
			6	404.65
31/01/2025	12:50:21.509	2		404.70
			2	404.70
			2	404.70
31/01/2025	12:49:23.444	4		404.70
			4	404.70
			4	404.70
31/01/2025	12:49:14.587	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:48:51.846	2		404.65
			2	404.65
			2	404.65
31/01/2025	12:48:48.972	20		404.70
			20	404.70
			20	404.70
31/01/2025	12:48:44.823	15		404.65
			15	404.65
			15	404.65
31/01/2025	12:48:34.754	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:48:08.781	12		404.65
			12	404.65
			12	404.65
31/01/2025	12:48:08.300	20		404.45
			20	404.45
			20	404.45
31/01/2025	12:47:11.489	1		404.50
			1	404.50
			1	404.50
31/01/2025	12:47:01.784	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:46:45.314	10		404.45
			10	404.45
			10	404.45
31/01/2025	12:46:39.597	4		404.55
			4	404.55
			4	404.55
31/01/2025	12:46:21.638	1		404.55
			1	404.55
			1	404.55
31/01/2025	12:46:20.834	5		404.55
			5	404.55
			5	404.55
31/01/2025	12:46:05.581	10		404.40
			10	404.40
			10	404.40
31/01/2025	12:46:04.825	10		404.55
			10	404.55
			10	404.55
31/01/2025	12:46:00.947	24		404.55
			24	404.55
			24	404.55
31/01/2025	12:44:19.724	15		404.65
			15	404.65
			15	404.65
31/01/2025	12:44:11.625	3		404.50
			3	404.50
			3	404.50
31/01/2025	12:43:50.873	4		404.70
			4	404.70
			4	404.70
31/01/2025	12:43:43.626	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:43:41.512	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:42:06.758	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:41:56.275	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:41:48.468	1		404.60
			1	404.60
			1	404.60
31/01/2025	12:41:47.770	25		404.60
			25	404.60
			25	404.60
31/01/2025	12:41:33.062	20		404.75
			20	404.75
			20	404.75
31/01/2025	12:41:29.153	6		404.55
			6	404.55
			6	404.55
31/01/2025	12:40:53.760	100		404.70
			100	404.70
			100	404.70
31/01/2025	12:40:46.510	5		404.70
			5	404.70
			5	404.70
31/01/2025	12:40:10.267	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:40:01.313	20		404.50
			20	404.50
			20	404.50
31/01/2025	12:39:41.682	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:39:33.840	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:39:25.196	8		404.55
			8	404.55
			8	404.55
31/01/2025	12:38:47.871	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:38:38.446	2		404.45
			2	404.45
			2	404.45
31/01/2025	12:37:11.233	1		404.50
			1	404.50
			1	404.50
31/01/2025	12:37:05.414	200		404.70
			200	404.70
			200	404.70
31/01/2025	12:37:04.394	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:36:44.189	12		404.60
			12	404.60
			12	404.60
31/01/2025	12:36:43.779	30		404.65
			30	404.65
			30	404.65
31/01/2025	12:36:25.107	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:36:09.997	3		404.80
			3	404.80
			3	404.80
31/01/2025	12:35:49.426	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:35:46.776	8		404.60
			8	404.60
			8	404.60
31/01/2025	12:35:37.602	5		404.75
			5	404.75
			5	404.75
31/01/2025	12:35:01.336	23		404.65
			23	404.65
			23	404.65
31/01/2025	12:34:45.296	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:34:17.029	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:34:09.962	5		404.80
			5	404.80
			5	404.80
31/01/2025	12:33:37.599	10		404.80
			10	404.80
			10	404.80
31/01/2025	12:33:32.596	2		404.75
			2	404.75
			2	404.75
31/01/2025	12:33:29.876	50		404.70
			50	404.70
			50	404.70
31/01/2025	12:33:27.394	8		404.90
			8	404.90
			8	404.90
31/01/2025	12:33:08.195	6		404.80
			6	404.80
			6	404.80
31/01/2025	12:32:55.520	23		404.80
			23	404.80
			23	404.80
31/01/2025	12:32:25.032	25		404.70
			25	404.70
			25	404.70
31/01/2025	12:32:23.842	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:32:23.344	25		404.85
			25	404.85
			25	404.85
31/01/2025	12:32:23.233	1		404.85
			1	404.85
			1	404.85
31/01/2025	12:31:43.771	7		404.80
			7	404.80
			7	404.80
31/01/2025	12:31:33.721	4		404.80
			4	404.80
			4	404.80
31/01/2025	12:31:28.348	24		404.75
			24	404.75
			24	404.75
31/01/2025	12:31:08.786	15		404.75
			15	404.75
			15	404.75
31/01/2025	12:30:48.840	50		404.80
			50	404.80
			50	404.80
31/01/2025	12:30:45.937	130		404.75
			130	404.75
			130	404.75
31/01/2025	12:30:45.097	15		404.75
			15	404.75
			15	404.75
31/01/2025	12:30:34.665	140		404.65
			140	404.65
			136	404.65
			4	404.65
31/01/2025	12:30:26.438	250		404.80
			250	404.80
			250	404.80
31/01/2025	12:30:20.441	15		404.80
			15	404.80
			15	404.80
31/01/2025	12:28:31.080	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:27:36.442	2		404.90
			2	404.90
			2	404.90
31/01/2025	12:27:30.943	15		404.90
			15	404.90
			15	404.90
31/01/2025	12:26:41.158	2		405.10
			2	405.10
			2	405.10
31/01/2025	12:26:40.148	49		405.10
			49	405.10
			49	405.10
31/01/2025	12:26:20.978	11		405.10
			11	405.10
			11	405.10
31/01/2025	12:25:51.402	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:25:43.517	2		405.15
			2	405.15
			2	405.15
31/01/2025	12:25:20.744	5		405.00
			1	405.00
			4	405.00
			5	405.00
31/01/2025	12:24:27.061	9		405.15
			9	405.15
			9	405.15
31/01/2025	12:23:32.334	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:23:18.866	12		405.05
			12	405.05
			12	405.05
31/01/2025	12:23:14.165	5		405.10
			5	405.10
			5	405.10
31/01/2025	12:22:28.738	250		405.10
			250	405.10
			250	405.10
31/01/2025	12:21:44.130	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:21:16.437	1		405.05
			1	405.05
			1	405.05
31/01/2025	12:21:07.975	12		405.05
			12	405.05
			12	405.05
31/01/2025	12:20:39.628	10		405.00
			10	405.00
			10	405.00
31/01/2025	12:20:23.095	9		404.95
			9	404.95
			9	404.95
31/01/2025	12:20:21.323	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:19:48.559	3		405.00
			3	405.00
			3	405.00
31/01/2025	12:19:40.676	3		404.90
			3	404.90
			3	404.90
31/01/2025	12:19:34.861	40		404.90
			40	404.90
			40	404.90
31/01/2025	12:19:24.189	1		405.05
			1	405.05
			1	405.05
31/01/2025	12:18:33.852	18		405.05
			18	405.05
			18	405.05
31/01/2025	12:17:32.360	334		404.90
			25	404.90
			50	404.90
			200	404.90
			334	404.90
			49	404.90
			10	404.90
31/01/2025	12:15:24.142	3		404.95
			3	404.95
			3	404.95
31/01/2025	12:15:03.784	13		404.75
			13	404.75
			13	404.75
31/01/2025	12:14:43.678	4		404.90
			4	404.90
			4	404.90
31/01/2025	12:14:19.911	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:13:52.149	20		404.90
			20	404.90
			20	404.90
31/01/2025	12:13:49.423	50		404.90
			50	404.90
			50	404.90
31/01/2025	12:13:27.737	15		404.90
			15	404.90
			15	404.90
31/01/2025	12:13:25.420	2		404.85
			2	404.85
			2	404.85
31/01/2025	12:13:21.956	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:12:43.800	6		405.00
			6	405.00
			6	405.00
31/01/2025	12:12:35.605	1		404.90
			1	404.90
			1	404.90
31/01/2025	12:12:22.934	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:11:59.768	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:11:38.573	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:11:11.083	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:11:01.712	18		404.95
			18	404.95
			18	404.95

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 118.40 / Ask: 118.42
Volume: 240 471
-1.17%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 14:01:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice