Tradegate Exchange

Microsoft Corp.

2064

1790

403.65

Date	Time	Volume	Order Volume	Price
31/01/2025	14:57:04.706	31		403.65
			31	403.65
			31	403.65
31/01/2025	14:56:30.284	3		403.75
			3	403.75
			3	403.75
31/01/2025	14:56:14.683	31		403.75
			31	403.75
			31	403.75
31/01/2025	14:56:06.770	4		403.85
			4	403.85
			4	403.85
31/01/2025	14:55:13.736	19		403.65
			19	403.65
			19	403.65
31/01/2025	14:55:07.524	4		403.60
			4	403.60
			4	403.60
31/01/2025	14:54:58.921	10		403.70
			10	403.70
			10	403.70
31/01/2025	14:54:53.528	3		403.70
			3	403.70
			3	403.70
31/01/2025	14:54:50.064	12		403.65
			12	403.65
			12	403.65
31/01/2025	14:54:45.671	50		403.65
			50	403.65
			50	403.65
31/01/2025	14:54:24.072	1		403.65
			1	403.65
			1	403.65
31/01/2025	14:54:14.852	2		403.65
			2	403.65
			2	403.65
31/01/2025	14:54:14.096	5		403.65
			5	403.65
			5	403.65
31/01/2025	14:53:39.830	2		403.60
			2	403.60
			2	403.60
31/01/2025	14:53:29.009	2		403.65
			2	403.65
			2	403.65
31/01/2025	14:53:25.927	28		403.60
			28	403.60
			28	403.60
31/01/2025	14:53:22.464	5		403.60
			5	403.60
			5	403.60
31/01/2025	14:53:16.172	20		403.80
			20	403.80
			20	403.80
31/01/2025	14:53:07.425	10		403.70
			10	403.70
			10	403.70
31/01/2025	14:52:07.947	2		403.70
			2	403.70
			2	403.70
31/01/2025	14:51:58.291	3		403.65
			3	403.65
			3	403.65
31/01/2025	14:51:21.090	2		403.75
			2	403.75
			2	403.75
31/01/2025	14:50:59.007	4		403.75
			4	403.75
			4	403.75
31/01/2025	14:50:47.835	47		403.60
			47	403.60
			47	403.60
31/01/2025	14:50:03.550	7		403.55
			7	403.55
			7	403.55
31/01/2025	14:49:40.518	3		403.45
			3	403.45
			3	403.45
31/01/2025	14:49:22.120	150		403.45
			150	403.45
			150	403.45
31/01/2025	14:49:16.653	2		403.55
			2	403.55
			2	403.55
31/01/2025	14:48:13.238	20		403.50
			20	403.50
			20	403.50
31/01/2025	14:47:48.458	110		403.45
			110	403.45
			110	403.45
31/01/2025	14:47:46.624	6		403.55
			6	403.55
			6	403.55
31/01/2025	14:47:15.445	10		403.45
			10	403.45
			10	403.45
31/01/2025	14:46:06.726	1		403.50
			1	403.50
			1	403.50
31/01/2025	14:45:05.041	10		403.40
			10	403.40
			10	403.40
31/01/2025	14:45:04.974	1		403.40
			1	403.40
			1	403.40
31/01/2025	14:45:00.516	50		403.50
			50	403.50
			50	403.50
31/01/2025	14:43:52.198	50		403.35
			50	403.35
			50	403.35
31/01/2025	14:43:11.970	4		403.40
			4	403.40
			4	403.40
31/01/2025	14:42:26.096	4		403.45
			4	403.45
			4	403.45
31/01/2025	14:42:04.093	24		403.55
			24	403.55
			24	403.55
31/01/2025	14:41:36.342	1		403.40
			1	403.40
			1	403.40
31/01/2025	14:41:34.149	12		403.60
			12	403.60
			12	403.60
31/01/2025	14:41:31.261	50		403.60
			50	403.60
			50	403.60
31/01/2025	14:40:25.257	100		403.35
			100	403.35
			100	403.35
31/01/2025	14:39:17.639	10		403.50
			10	403.50
			10	403.50
31/01/2025	14:38:51.764	20		403.30
			20	403.30
			20	403.30
31/01/2025	14:38:28.802	7		403.10
			7	403.10
			7	403.10
31/01/2025	14:38:16.985	20		403.15
			20	403.15
			20	403.15
31/01/2025	14:38:07.561	40		403.20
			40	403.20
			40	403.20
31/01/2025	14:37:51.119	5		403.20
			5	403.20
			5	403.20
31/01/2025	14:37:39.738	5		403.00
			5	403.00
			5	403.00
31/01/2025	14:37:31.623	2		403.20
			2	403.20
			2	403.20
31/01/2025	14:37:28.976	15		403.20
			15	403.20
			15	403.20
31/01/2025	14:37:08.655	7		403.25
			7	403.25
			7	403.25
31/01/2025	14:37:01.849	13		403.00
			13	403.00
			5	403.00
			3	403.00
			2	403.00
			3	403.00
31/01/2025	14:36:54.874	40		403.20
			40	403.20
			40	403.20
31/01/2025	14:36:37.184	15		403.20
			15	403.20
			15	403.20
31/01/2025	14:36:30.672	248		403.25
			248	403.25
			248	403.25
31/01/2025	14:36:27.743	4		403.25
			4	403.25
			4	403.25
31/01/2025	14:36:26.969	1		403.25
			1	403.25
			1	403.25
31/01/2025	14:36:00.697	7		403.20
			7	403.20
			7	403.20
31/01/2025	14:35:09.269	120		403.35
			120	403.35
			120	403.35
31/01/2025	14:35:00.774	10		403.60
			10	403.60
			10	403.60
31/01/2025	14:34:30.504	1		403.60
			1	403.60
			1	403.60
31/01/2025	14:34:28.921	3		403.80
			3	403.80
			3	403.80
31/01/2025	14:34:17.370	50		403.65
			50	403.65
			50	403.65
31/01/2025	14:34:06.563	1		403.55
			1	403.55
			1	403.55
31/01/2025	14:33:38.382	4		403.55
			4	403.55
			4	403.55
31/01/2025	14:33:31.188	3		403.70
			3	403.70
			3	403.70
31/01/2025	14:33:13.134	3		403.70
			3	403.70
			3	403.70
31/01/2025	14:32:21.156	15		403.90
			15	403.90
			15	403.90
31/01/2025	14:31:42.173	20		403.55
			20	403.55
			20	403.55
31/01/2025	14:31:40.204	20		403.60
			20	403.60
			20	403.60
31/01/2025	14:31:24.770	48		403.70
			48	403.70
			48	403.70
31/01/2025	14:31:10.700	2		403.75
			2	403.75
			2	403.75
31/01/2025	14:31:10.557	1		403.75
			1	403.75
			1	403.75
31/01/2025	14:30:53.792	2		403.95
			2	403.95
			2	403.95
31/01/2025	14:30:50.214	20		403.95
			17	403.95
			20	403.95
			3	403.95
31/01/2025	14:30:50.123	133		403.95
			10	403.95
			13	403.95
			13	403.95
			97	403.95
			133	403.95
31/01/2025	14:30:50.046	12		403.95
			12	403.95
			12	403.95
31/01/2025	14:30:49.944	2		403.95
			2	403.95
			2	403.95
31/01/2025	14:30:36.443	2		403.95
			2	403.95
			2	403.95
31/01/2025	14:30:35.875	11		404.00
			11	404.00
			11	404.00
31/01/2025	14:30:35.687	28		404.00
			28	404.00
			28	404.00
31/01/2025	14:30:35.521	10		404.00
			10	404.00
			10	404.00
31/01/2025	14:30:18.549	50		403.70
			50	403.70
			50	403.70
31/01/2025	14:30:15.944	32		403.60
			12	403.60
			19	403.60
			20	403.60
			13	403.60
31/01/2025	14:29:00.658	10		403.85
			10	403.85
			10	403.85
31/01/2025	14:28:49.842	2		403.70
			2	403.70
			2	403.70
31/01/2025	14:28:44.555	11		403.70
			11	403.70
			11	403.70
31/01/2025	14:28:16.666	14		403.95
			14	403.95
			14	403.95
31/01/2025	14:28:10.894	3		403.75
			3	403.75
			3	403.75
31/01/2025	14:28:04.341	1		403.90
			1	403.90
			1	403.90
31/01/2025	14:27:54.559	3		403.95
			3	403.95
			3	403.95
31/01/2025	14:27:25.418	50		403.80
			50	403.80
			50	403.80
31/01/2025	14:27:16.630	2		403.95
			2	403.95
			2	403.95
31/01/2025	14:27:08.912	3		403.90
			3	403.90
			3	403.90
31/01/2025	14:26:54.720	30		403.85
			30	403.85
			30	403.85
31/01/2025	14:26:48.118	10		404.00
			10	404.00
			10	404.00
31/01/2025	14:26:36.426	2		404.00
			2	404.00
			2	404.00
31/01/2025	14:25:57.912	50		403.80
			50	403.80
			50	403.80
31/01/2025	14:25:18.378	10		403.85
			10	403.85
			10	403.85
31/01/2025	14:25:18.125	1		403.85
			1	403.85
			1	403.85
31/01/2025	14:24:23.225	5		403.85
			5	403.85
			5	403.85
31/01/2025	14:24:08.656	6		403.85
			6	403.85
			6	403.85
31/01/2025	14:23:35.296	1		403.80
			1	403.80
			1	403.80
31/01/2025	14:23:21.392	100		403.85
			100	403.85
			100	403.85
31/01/2025	14:23:19.359	25		403.85
			25	403.85
			25	403.85
31/01/2025	14:23:10.069	5		403.85
			5	403.85
			5	403.85
31/01/2025	14:22:27.364	2		403.80
			2	403.80
			2	403.80
31/01/2025	14:22:15.143	12		403.85
			12	403.85
			12	403.85
31/01/2025	14:21:43.390	10		403.85
			10	403.85
			10	403.85
31/01/2025	14:21:38.562	12		403.85
			12	403.85
			12	403.85
31/01/2025	14:20:34.757	6		403.90
			6	403.90
			6	403.90
31/01/2025	14:20:18.493	12		404.00
			12	404.00
			12	404.00
31/01/2025	14:19:11.808	4		403.70
			4	403.70
			4	403.70
31/01/2025	14:18:48.971	20		403.75
			20	403.75
			20	403.75
31/01/2025	14:17:46.150	60		403.60
			60	403.60
			60	403.60
31/01/2025	14:16:46.873	10		403.55
			10	403.55
			10	403.55
31/01/2025	14:16:15.556	50		403.45
			50	403.45
			50	403.45
31/01/2025	14:16:11.347	26		403.55
			26	403.55
			26	403.55
31/01/2025	14:15:12.505	50		403.35
			50	403.35
			50	403.35
31/01/2025	14:14:33.073	17		403.40
			17	403.40
			17	403.40
31/01/2025	14:14:06.798	10		403.40
			10	403.40
			10	403.40
31/01/2025	14:13:02.025	10		403.55
			10	403.55
			10	403.55
31/01/2025	14:12:41.240	75		403.45
			75	403.45
			75	403.45
31/01/2025	14:11:55.970	7		403.35
			7	403.35
			7	403.35
31/01/2025	14:11:43.558	8		403.25
			8	403.25
			8	403.25
31/01/2025	14:11:37.570	8		403.40
			8	403.40
			8	403.40
31/01/2025	14:11:32.980	155		403.35
			155	403.35
			155	403.35
31/01/2025	14:10:49.401	2		403.40
			2	403.40
			2	403.40
31/01/2025	14:10:41.873	25		403.40
			25	403.40
			25	403.40
31/01/2025	14:10:37.772	6		403.40
			6	403.40
			6	403.40
31/01/2025	14:10:34.209	11		403.40
			11	403.40
			11	403.40
31/01/2025	14:10:30.408	2		403.20
			2	403.20
			2	403.20
31/01/2025	14:09:15.452	13		403.50
			13	403.50
			13	403.50
31/01/2025	14:09:00.481	9		403.35
			9	403.35
			9	403.35
31/01/2025	14:08:36.025	62		403.35
			62	403.35
			62	403.35
31/01/2025	14:08:22.001	30		403.50
			30	403.50
			30	403.50
31/01/2025	14:08:14.169	5		403.50
			5	403.50
			5	403.50
31/01/2025	14:08:08.640	5		403.50
			5	403.50
			5	403.50
31/01/2025	14:07:59.017	76		403.35
			76	403.35
			76	403.35
31/01/2025	14:07:39.519	4		403.25
			4	403.25
			4	403.25
31/01/2025	14:07:13.537	35		403.40
			35	403.40
			35	403.40
31/01/2025	14:06:42.891	3		403.45
			3	403.45
			3	403.45
31/01/2025	14:05:18.572	20		403.30
			20	403.30
			20	403.30
31/01/2025	14:05:18.416	140		403.40
			40	403.40
			140	403.40
			100	403.40
31/01/2025	14:05:08.990	22		403.50
			22	403.50
			10	403.50
			12	403.50
31/01/2025	14:04:45.786	6		403.60
			6	403.60
			6	403.60
31/01/2025	14:04:34.905	250		403.60
			250	403.60
			250	403.60
31/01/2025	14:04:29.698	15		403.65
			15	403.65
			15	403.65
31/01/2025	14:04:22.113	3		403.70
			3	403.70
			3	403.70
31/01/2025	14:03:01.260	4		403.75
			4	403.75
			4	403.75
31/01/2025	14:02:57.219	1		403.80
			1	403.80
			1	403.80
31/01/2025	14:02:10.331	2		403.80
			2	403.80
			2	403.80
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

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: 120.04 / Ask: 120.12
Volume: 299 013
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 14:57:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice