Tradegate Exchange

Microsoft Corp.

346

101

360.35

Date	Time	Volume	Order Volume	Price
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: 1 140.50
Ask: 1 142.50
Volume: 21 191
+2.93%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 08:37:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice