Tradegate Exchange

Microsoft Corp.

929

631

357.50

Date	Time	Volume	Order Volume	Price
10/03/2025	11:33:49.740	50		357.50
			50	357.50
			50	357.50
10/03/2025	11:33:14.318	120		357.35
			120	357.35
			120	357.35
10/03/2025	11:33:13.973	20		357.60
			20	357.60
			20	357.60
10/03/2025	11:33:10.011	1		357.60
			1	357.60
			1	357.60
10/03/2025	11:32:59.760	37		357.35
			37	357.35
			37	357.35
10/03/2025	11:32:45.842	100		357.40
			100	357.40
			100	357.40
10/03/2025	11:32:33.592	24		357.40
			24	357.40
			24	357.40
10/03/2025	11:31:12.085	50		357.35
			50	357.35
			50	357.35
10/03/2025	11:30:52.447	50		357.35
			50	357.35
			50	357.35
10/03/2025	11:30:24.134	50		357.25
			50	357.25
			50	357.25
10/03/2025	11:29:33.104	2		357.40
			2	357.40
			2	357.40
10/03/2025	11:29:30.140	12		357.20
			7	357.20
			12	357.20
			5	357.20
10/03/2025	11:29:11.775	25		357.40
			25	357.40
			25	357.40
10/03/2025	11:29:11.732	35		357.40
			35	357.40
			35	357.40
10/03/2025	11:28:38.166	3		357.50
			3	357.50
			3	357.50
10/03/2025	11:27:47.740	14		357.50
			14	357.50
			14	357.50
10/03/2025	11:27:45.463	5		357.65
			5	357.65
			5	357.65
10/03/2025	11:27:11.791	200		357.75
			200	357.75
			200	357.75
10/03/2025	11:27:08.177	44		357.85
			44	357.85
			44	357.85
10/03/2025	11:26:57.516	183		358.00
			163	358.00
			183	358.00
			2	358.00
			5	358.00
			6	358.00
			5	358.00
			2	358.00
10/03/2025	11:26:49.497	10		358.10
			10	358.10
			10	358.10
10/03/2025	11:26:12.497	10		358.00
			10	358.00
			10	358.00
10/03/2025	11:26:02.402	15		358.00
			15	358.00
			15	358.00
10/03/2025	11:25:21.174	33		358.00
			33	358.00
			33	358.00
10/03/2025	11:24:55.240	16		358.05
			16	358.05
			16	358.05
10/03/2025	11:24:46.845	70		358.05
			3	358.05
			2	358.05
			12	358.05
			68	358.05
			55	358.05
10/03/2025	11:24:25.579	300		358.00
			15	358.00
			300	358.00
			279	358.00
			3	358.00
			3	358.00
10/03/2025	11:24:18.844	150		358.20
			150	358.20
			150	358.20
10/03/2025	11:24:05.316	20		358.25
			20	358.25
			20	358.25
10/03/2025	11:23:49.278	1		358.25
			1	358.25
			1	358.25
10/03/2025	11:23:44.748	4		358.30
			4	358.30
			4	358.30
10/03/2025	11:22:36.650	110		358.50
			110	358.50
			110	358.50
10/03/2025	11:22:01.718	7		358.60
			7	358.60
			7	358.60
10/03/2025	11:21:09.318	4		358.65
			4	358.65
			4	358.65
10/03/2025	11:20:54.311	27		358.70
			27	358.70
			27	358.70
10/03/2025	11:20:28.725	34		358.70
			34	358.70
			34	358.70
10/03/2025	11:20:26.909	25		358.55
			25	358.55
			25	358.55
10/03/2025	11:20:13.466	2		358.65
			2	358.65
			2	358.65
10/03/2025	11:19:34.576	10		358.65
			10	358.65
			10	358.65
10/03/2025	11:19:30.017	1		358.70
			1	358.70
			1	358.70
10/03/2025	11:19:15.517	2		358.45
			2	358.45
			2	358.45
10/03/2025	11:19:07.779	40		358.50
			40	358.50
			40	358.50
10/03/2025	11:18:32.842	40		358.60
			40	358.60
			40	358.60
10/03/2025	11:18:03.169	12		358.35
			12	358.35
			12	358.35
10/03/2025	11:17:08.764	10		358.30
			10	358.30
			10	358.30
10/03/2025	11:17:02.325	10		358.30
			10	358.30
			10	358.30
10/03/2025	11:16:38.907	40		358.30
			40	358.30
			40	358.30
10/03/2025	11:16:37.544	3		358.30
			3	358.30
			3	358.30
10/03/2025	11:16:09.024	50		358.25
			50	358.25
			50	358.25
10/03/2025	11:15:56.241	160		358.30
			160	358.30
			160	358.30
10/03/2025	11:15:15.343	25		358.60
			25	358.60
			25	358.60
10/03/2025	11:14:28.903	10		358.50
			10	358.50
			10	358.50
10/03/2025	11:14:09.315	100		358.55
			100	358.55
			100	358.55
10/03/2025	11:14:01.519	3		358.80
			3	358.80
			3	358.80
10/03/2025	11:13:31.883	60		358.60
			60	358.60
			60	358.60
10/03/2025	11:13:16.335	70		358.60
			70	358.60
			70	358.60
10/03/2025	11:13:10.400	55		358.85
			55	358.85
			55	358.85
10/03/2025	11:13:06.494	10		358.55
			10	358.55
			10	358.55
10/03/2025	11:12:43.617	4		358.80
			4	358.80
			4	358.80
10/03/2025	11:12:30.428	3		358.55
			3	358.55
			3	358.55
10/03/2025	11:12:13.611	9		358.60
			9	358.60
			9	358.60
10/03/2025	11:12:07.778	1		358.85
			1	358.85
			1	358.85
10/03/2025	11:12:02.689	36		358.55
			36	358.55
			36	358.55
10/03/2025	11:11:00.239	1		358.55
			1	358.55
			1	358.55
10/03/2025	11:10:47.951	8		358.80
			8	358.80
			8	358.80
10/03/2025	11:10:28.548	39		358.55
			39	358.55
			39	358.55
10/03/2025	11:08:43.372	2		358.30
			2	358.30
			2	358.30
10/03/2025	11:08:36.149	1		358.65
			1	358.65
			1	358.65
10/03/2025	11:08:21.110	13		358.40
			13	358.40
			13	358.40
10/03/2025	11:08:03.298	50		358.50
			44	358.50
			6	358.50
			50	358.50
10/03/2025	11:07:25.662	1		358.50
			1	358.50
			1	358.50
10/03/2025	11:06:51.842	5		358.50
			5	358.50
			5	358.50
10/03/2025	11:06:41.489	50		358.50
			50	358.50
			50	358.50
10/03/2025	11:06:28.661	2		358.80
			2	358.80
			2	358.80
10/03/2025	11:06:28.617	7		358.50
			7	358.50
			7	358.50
10/03/2025	11:05:19.405	2		359.00
			2	359.00
			2	359.00
10/03/2025	11:04:21.811	1		358.75
			1	358.75
			1	358.75
10/03/2025	11:04:12.322	30		359.05
			30	359.05
			30	359.05
10/03/2025	11:02:30.126	1		358.95
			1	358.95
			1	358.95
10/03/2025	11:01:54.939	20		358.80
			20	358.80
			20	358.80
10/03/2025	11:01:49.041	30		358.50
			30	358.50
			30	358.50
10/03/2025	11:01:46.423	2		359.00
			2	359.00
			2	359.00
10/03/2025	11:01:19.296	45		358.95
			18	358.95
			45	358.95
			27	358.95
10/03/2025	11:00:35.555	21		358.65
			21	358.65
			21	358.65
10/03/2025	11:00:23.640	55		358.75
			55	358.75
			55	358.75
10/03/2025	11:00:14.759	3		358.70
			3	358.70
			3	358.70
10/03/2025	11:00:14.358	48		358.50
			48	358.50
			48	358.50
10/03/2025	11:00:08.442	55		358.50
			55	358.50
			55	358.50
10/03/2025	11:00:06.285	20		358.50
			20	358.50
			20	358.50
10/03/2025	11:00:00.450	4		358.50
			4	358.50
			4	358.50
10/03/2025	10:59:52.997	1		358.50
			1	358.50
			1	358.50
10/03/2025	10:59:43.844	31		358.50
			31	358.50
			31	358.50
10/03/2025	10:59:42.673	35		358.50
			35	358.50
			35	358.50
10/03/2025	10:59:37.623	20		358.50
			20	358.50
			20	358.50
10/03/2025	10:59:13.897	4		358.75
			4	358.75
			4	358.75
10/03/2025	10:58:45.125	65		358.50
			65	358.50
			65	358.50
10/03/2025	10:58:21.015	25		358.30
			20	358.30
			25	358.30
			5	358.30
10/03/2025	10:58:16.254	1		358.30
			1	358.30
			1	358.30
10/03/2025	10:57:55.383	1		358.55
			1	358.55
			1	358.55
10/03/2025	10:57:05.670	11		358.45
			11	358.45
			8	358.45
			3	358.45
10/03/2025	10:56:42.077	8		358.25
			8	358.25
			8	358.25
10/03/2025	10:56:11.614	1		358.40
			1	358.40
			1	358.40
10/03/2025	10:55:17.288	10		358.25
			10	358.25
			10	358.25
10/03/2025	10:55:11.053	102		358.25
			102	358.25
			14	358.25
			82	358.25
			6	358.25
10/03/2025	10:54:44.480	150		358.25
			150	358.25
			150	358.25
10/03/2025	10:54:43.326	2		358.45
			2	358.45
			2	358.45
10/03/2025	10:54:35.912	21		358.25
			14	358.25
			7	358.25
			21	358.25
10/03/2025	10:54:25.005	14		358.50
			14	358.50
			14	358.50
10/03/2025	10:54:12.735	5		358.25
			5	358.25
			5	358.25
10/03/2025	10:53:41.837	50		358.70
			50	358.70
			50	358.70
10/03/2025	10:53:30.066	100		358.70
			100	358.70
			100	358.70
10/03/2025	10:53:25.201	6		358.40
			6	358.40
			6	358.40
10/03/2025	10:53:25.152	3		358.40
			3	358.40
			3	358.40
10/03/2025	10:53:12.377	10		358.75
			10	358.75
			10	358.75
10/03/2025	10:52:38.860	4		358.55
			4	358.55
			4	358.55
10/03/2025	10:52:32.301	10		358.85
			10	358.85
			10	358.85
10/03/2025	10:51:27.322	1		358.95
			1	358.95
			1	358.95
10/03/2025	10:51:22.030	27		358.60
			27	358.60
			27	358.60
10/03/2025	10:51:21.985	25		358.60
			9	358.60
			16	358.60
			25	358.60
10/03/2025	10:51:18.705	12		358.90
			12	358.90
			12	358.90
10/03/2025	10:51:13.634	9		358.90
			9	358.90
			9	358.90
10/03/2025	10:50:53.262	23		358.95
			23	358.95
			23	358.95
10/03/2025	10:50:43.911	2		359.05
			2	359.05
			2	359.05
10/03/2025	10:50:39.075	25		358.70
			25	358.70
			25	358.70
10/03/2025	10:50:38.698	12		358.70
			12	358.70
			12	358.70
10/03/2025	10:50:25.857	513		358.85
			513	358.85
			513	358.85
10/03/2025	10:50:22.841	300		358.80
			300	358.80
			300	358.80
10/03/2025	10:50:13.407	300		358.80
			300	358.80
			300	358.80
10/03/2025	10:50:07.616	720		358.55
			700	358.55
			520	358.55
			20	358.55
			200	358.55
10/03/2025	10:49:12.715	300		358.85
			300	358.85
			300	358.85
10/03/2025	10:48:35.745	5		358.85
			5	358.85
			5	358.85
10/03/2025	10:47:44.002	5		359.00
			5	359.00
			5	359.00
10/03/2025	10:47:40.622	39		358.75
			39	358.75
			39	358.75
10/03/2025	10:47:35.321	6		359.00
			6	359.00
			6	359.00
10/03/2025	10:46:54.232	20		359.20
			20	359.20
			20	359.20
10/03/2025	10:46:46.774	12		359.20
			12	359.20
			12	359.20
10/03/2025	10:45:42.187	10		359.45
			10	359.45
			10	359.45
10/03/2025	10:45:14.383	234		359.15
			234	359.15
			234	359.15
10/03/2025	10:44:28.375	10		359.15
			10	359.15
			10	359.15
10/03/2025	10:43:16.350	30		359.00
			30	359.00
			30	359.00
10/03/2025	10:42:47.061	8		358.80
			8	358.80
			8	358.80
10/03/2025	10:41:38.837	15		359.20
			15	359.20
			15	359.20
10/03/2025	10:40:56.264	15		358.75
			15	358.75
			15	358.75
10/03/2025	10:40:51.149	13		358.75
			8	358.75
			13	358.75
			5	358.75
10/03/2025	10:40:20.288	32		358.90
			32	358.90
			32	358.90
10/03/2025	10:39:39.103	35		359.20
			35	359.20
			35	359.20
10/03/2025	10:39:23.059	2		359.20
			2	359.20
			2	359.20
10/03/2025	10:39:09.340	3		359.25
			3	359.25
			3	359.25
10/03/2025	10:39:09.157	2		359.55
			2	359.55
			2	359.55
10/03/2025	10:38:52.179	1		359.20
			1	359.20
			1	359.20
10/03/2025	10:38:41.920	2		359.50
			2	359.50
			2	359.50
10/03/2025	10:38:35.772	50		359.20
			50	359.20
			50	359.20
10/03/2025	10:38:33.148	9		359.55
			9	359.55
			9	359.55
10/03/2025	10:38:17.484	3		359.15
			3	359.15
			3	359.15
10/03/2025	10:38:16.958	9		359.15
			9	359.15
			9	359.15
10/03/2025	10:38:15.626	2		359.45
			2	359.45
			2	359.45
10/03/2025	10:37:46.134	45		359.35
			45	359.35
			45	359.35
10/03/2025	10:37:38.010	3		359.55
			3	359.55
			3	359.55
10/03/2025	10:37:25.243	10		359.30
			10	359.30
			10	359.30
10/03/2025	10:37:08.892	15		359.55
			15	359.55
			15	359.55
10/03/2025	10:36:51.067	11		359.20
			11	359.20
			11	359.20
10/03/2025	10:35:55.918	50		359.20
			50	359.20
			50	359.20
10/03/2025	10:35:26.486	13		359.45
			13	359.45
			13	359.45
10/03/2025	10:35:14.049	5		359.15
			5	359.15
			5	359.15
10/03/2025	10:34:57.217	42		359.15
			42	359.15
			42	359.15
10/03/2025	10:34:42.774	3		359.45
			3	359.45
			3	359.45
10/03/2025	10:33:17.681	3		359.15
			3	359.15
			3	359.15
10/03/2025	10:33:12.472	10		359.15
			10	359.15
			10	359.15
10/03/2025	10:33:05.415	2		359.45
			2	359.45
			2	359.45
10/03/2025	10:32:57.048	10		359.15
			10	359.15
			10	359.15
10/03/2025	10:32:12.548	19		359.15
			19	359.15
			19	359.15
10/03/2025	10:31:31.745	5		359.40
			5	359.40
			5	359.40
10/03/2025	10:31:21.877	11		359.40
			11	359.40
			11	359.40
10/03/2025	10:31:15.559	1		359.40
			1	359.40
			1	359.40
10/03/2025	10:31:06.696	5		359.15
			5	359.15
			5	359.15
10/03/2025	10:30:56.103	100		359.15
			100	359.15
			100	359.15
10/03/2025	10:30:53.379	100		359.15
			100	359.15
			100	359.15
10/03/2025	10:30:43.959	36		359.15
			36	359.15
			36	359.15
10/03/2025	10:30:41.448	10		359.40
			10	359.40
			10	359.40
10/03/2025	10:30:33.336	10		359.15
			10	359.15
			10	359.15
10/03/2025	10:30:05.966	14		358.90
			14	358.90
			14	358.90
10/03/2025	10:29:10.098	3		358.90
			3	358.90
			3	358.90
10/03/2025	10:28:06.096	8		358.95
			8	358.95
			8	358.95
10/03/2025	10:27:55.592	55		358.90
			55	358.90
			55	358.90
10/03/2025	10:27:49.086	10		359.30
			10	359.30
			10	359.30
10/03/2025	10:27:47.213	1		359.20
			1	359.20
			1	359.20
10/03/2025	10:27:33.997	4		359.20
			4	359.20
			4	359.20
10/03/2025	10:26:55.732	3		358.90
			3	358.90
			3	358.90
10/03/2025	10:26:10.991	1		359.15
			1	359.15
			1	359.15
10/03/2025	10:25:56.346	100		358.90
			100	358.90
			100	358.90
10/03/2025	10:25:48.979	10		359.25
			10	359.25
			10	359.25
10/03/2025	10:25:26.228	20		358.75
			20	358.75
			20	358.75
10/03/2025	10:25:04.898	14		359.10
			14	359.10
			14	359.10
10/03/2025	10:24:22.926	25		359.10
			25	359.10
			25	359.10
10/03/2025	10:24:21.776	6		359.10
			6	359.10
			6	359.10
10/03/2025	10:24:06.383	3		359.45
			3	359.45
			3	359.45
10/03/2025	10:23:57.958	3		359.45
			3	359.45
			3	359.45
10/03/2025	10:23:50.261	70		359.15
			70	359.15
			70	359.15
10/03/2025	10:23:43.707	24		358.95
			4	358.95
			24	358.95
			20	358.95
10/03/2025	10:23:05.961	6		359.00
			6	359.00
			6	359.00
10/03/2025	10:22:48.422	33		358.95
			27	358.95
			6	358.95
			33	358.95
10/03/2025	10:22:48.329	63		358.95
			26	358.95
			10	358.95
			63	358.95
			7	358.95
			10	358.95
			10	358.95
10/03/2025	10:22:43.757	150		359.10
			150	359.10
			150	359.10
10/03/2025	10:22:00.328	60		359.45
			60	359.45
			60	359.45
10/03/2025	10:21:47.706	5		359.20
			5	359.20
			5	359.20
10/03/2025	10:21:31.403	100		359.15
			100	359.15
			100	359.15
10/03/2025	10:21:31.295	7		359.15
			7	359.15
			7	359.15
10/03/2025	10:21:30.492	2		359.55
			2	359.55
			2	359.55
10/03/2025	10:20:46.235	14		359.25
			14	359.25
			14	359.25
10/03/2025	10:20:38.605	20		359.25
			20	359.25
			20	359.25
10/03/2025	10:20:31.071	13		359.25
			13	359.25
			13	359.25
10/03/2025	10:20:04.384	4		359.70
			4	359.70
			4	359.70
10/03/2025	10:19:06.741	110		359.60
			110	359.60
			110	359.60
10/03/2025	10:18:52.762	2		359.95
			2	359.95
			2	359.95
10/03/2025	10:18:38.425	3		359.90
			3	359.90
			3	359.90
10/03/2025	10:18:37.846	35		359.50
			35	359.50
			35	359.50
10/03/2025	10:18:34.918	5		359.85
			5	359.85
			5	359.85
10/03/2025	10:18:30.505	2		359.75
			2	359.75
			2	359.75
10/03/2025	10:18:27.374	15		359.40
			15	359.40
			15	359.40
10/03/2025	10:17:49.983	50		359.40
			50	359.40
			50	359.40
10/03/2025	10:16:56.181	50		359.15
			50	359.15
			50	359.15
10/03/2025	10:16:18.726	9		359.25
			9	359.25
			9	359.25
10/03/2025	10:15:52.415	12		359.15
			12	359.15
			9	359.15
			3	359.15
10/03/2025	10:15:43.986	5		359.45
			5	359.45
			5	359.45
10/03/2025	10:15:31.695	35		359.45
			35	359.45
			35	359.45
10/03/2025	10:15:23.480	2		359.45
			2	359.45
			2	359.45
10/03/2025	10:15:16.205	2		359.75
			2	359.75
			2	359.75
10/03/2025	10:14:35.219	3		359.70
			3	359.70
			3	359.70
10/03/2025	10:14:29.630	15		359.45
			15	359.45
			15	359.45
10/03/2025	10:14:10.968	12		359.45
			12	359.45
			12	359.45
10/03/2025	10:14:07.007	12		359.45
			12	359.45
			12	359.45
10/03/2025	10:13:59.133	12		359.80
			12	359.80
			12	359.80
10/03/2025	10:13:58.795	1		359.80
			1	359.80
			1	359.80
10/03/2025	10:13:50.091	8		359.55
			8	359.55
			8	359.55
10/03/2025	10:13:43.465	14		359.45
			14	359.45
			14	359.45
10/03/2025	10:12:52.007	4		359.75
			4	359.75
			4	359.75
10/03/2025	10:11:32.792	1		359.80
			1	359.80
			1	359.80
10/03/2025	10:11:29.861	3		359.80
			3	359.80
			3	359.80
10/03/2025	10:11:08.441	20		359.80
			20	359.80
			15	359.80
			5	359.80
10/03/2025	10:11:07.579	3		359.80
			3	359.80
			3	359.80
10/03/2025	10:11:05.914	1		360.00
			1	360.00
			1	360.00
10/03/2025	10:10:41.645	5		360.00
			5	360.00
			5	360.00
10/03/2025	10:10:23.017	7		360.05
			7	360.05
			7	360.05
10/03/2025	10:09:57.300	1		360.15
			1	360.15
			1	360.15
10/03/2025	10:09:55.929	20		359.80
			20	359.80
			20	359.80
10/03/2025	10:09:26.810	3		360.15
			3	360.15
			3	360.15
10/03/2025	10:09:16.844	5		360.15
			5	360.15
			5	360.15
10/03/2025	10:09:16.559	15		359.85
			15	359.85
			15	359.85
10/03/2025	10:09:00.681	10		360.15
			10	360.15
			10	360.15
10/03/2025	10:08:54.600	16		359.85
			14	359.85
			2	359.85
			16	359.85
10/03/2025	10:08:35.648	7		359.80
			7	359.80
			7	359.80
10/03/2025	10:08:34.336	50		359.80
			50	359.80
			50	359.80
10/03/2025	10:08:20.208	20		360.10
			20	360.10
			20	360.10
10/03/2025	10:08:07.375	40		359.80
			40	359.80
			40	359.80
10/03/2025	10:08:05.623	3		360.10
			3	360.10
			3	360.10
10/03/2025	10:07:13.294	30		360.10
			12	360.10
			18	360.10
			30	360.10
10/03/2025	10:06:58.073	65		359.80
			65	359.80
			65	359.80
10/03/2025	10:06:52.220	300		359.80
			300	359.80
			300	359.80
10/03/2025	10:05:49.281	10		359.75
			10	359.75
			10	359.75
10/03/2025	10:05:41.689	20		359.60
			20	359.60
			20	359.60
10/03/2025	10:05:41.341	6		359.45
			6	359.45
			6	359.45
10/03/2025	10:05:24.595	40		359.40
			40	359.40
			40	359.40
10/03/2025	10:03:28.610	3		359.45
			3	359.45
			3	359.45
10/03/2025	10:02:25.043	10		359.80
			10	359.80
			10	359.80
10/03/2025	10:02:24.351	3		359.80
			3	359.80
			3	359.80
10/03/2025	10:01:35.136	35		359.50
			35	359.50
			35	359.50
10/03/2025	10:01:30.700	10		359.45
			10	359.45
			10	359.45
10/03/2025	10:01:16.683	11		359.45
			11	359.45
			11	359.45
10/03/2025	10:01:00.708	5		359.60
			5	359.60
			5	359.60
10/03/2025	10:00:51.344	7		359.55
			7	359.55
			7	359.55
10/03/2025	10:00:41.158	28		359.95
			28	359.95
			28	359.95
10/03/2025	10:00:08.885	100		359.65
			100	359.65
			100	359.65
10/03/2025	09:59:53.027	7		359.85
			7	359.85
			7	359.85
10/03/2025	09:59:39.443	3		359.50
			3	359.50
			3	359.50
10/03/2025	09:58:53.700	11		359.85
			10	359.85
			11	359.85
			1	359.85
10/03/2025	09:58:52.500	205		359.50
			205	359.50
			205	359.50
10/03/2025	09:58:48.976	3		359.85
			3	359.85
			3	359.85
10/03/2025	09:58:42.911	10		359.85
			10	359.85
			10	359.85
10/03/2025	09:58:40.713	20		359.85
			20	359.85
			20	359.85
10/03/2025	09:58:13.046	1		359.85
			1	359.85
			1	359.85
10/03/2025	09:57:46.254	10		359.50
			10	359.50
			10	359.50
10/03/2025	09:57:45.858	5		359.50
			5	359.50
			5	359.50
10/03/2025	09:57:16.255	120		359.50
			120	359.50
			120	359.50
10/03/2025	09:57:10.195	6		359.50
			6	359.50
			6	359.50
10/03/2025	09:56:52.403	3		359.85
			3	359.85
			3	359.85
10/03/2025	09:56:42.680	15		359.50
			15	359.50
			15	359.50
10/03/2025	09:56:34.715	11		359.50
			11	359.50
			11	359.50
10/03/2025	09:56:02.178	1		359.65
			1	359.65
			1	359.65
10/03/2025	09:55:57.169	3		359.95
			3	359.95
			3	359.95
10/03/2025	09:55:47.924	2		359.95
			2	359.95
			2	359.95
10/03/2025	09:55:46.075	10		359.60
			10	359.60
			10	359.60
10/03/2025	09:55:46.019	20		359.60
			20	359.60
			20	359.60
10/03/2025	09:55:31.735	10		360.15
			10	360.15
			10	360.15
10/03/2025	09:55:13.600	8		360.20
			8	360.20
			8	360.20
10/03/2025	09:55:00.955	1		360.10
			1	360.10
			1	360.10
10/03/2025	09:54:51.421	70		360.10
			70	360.10
			70	360.10
10/03/2025	09:54:45.296	19		359.90
			19	359.90
			10	359.90
			9	359.90
10/03/2025	09:54:37.817	8		359.95
			8	359.95
			8	359.95
10/03/2025	09:54:36.110	2		360.20
			2	360.20
			2	360.20
10/03/2025	09:54:35.021	2		360.20
			2	360.20
			2	360.20
10/03/2025	09:53:40.023	12		360.15
			12	360.15
			12	360.15
10/03/2025	09:52:31.235	1		360.00
			1	360.00
			1	360.00
10/03/2025	09:52:17.041	4		360.10
			4	360.10
			4	360.10
10/03/2025	09:51:50.780	8		360.10
			8	360.10
			8	360.10
10/03/2025	09:51:43.843	50		360.35
			50	360.35
			50	360.35
10/03/2025	09:51:42.834	20		360.10
			20	360.10
			20	360.10
10/03/2025	09:51:33.730	100		360.10
			100	360.10
			100	360.10
10/03/2025	09:51:15.110	300		360.20
			300	360.20
			300	360.20
10/03/2025	09:51:08.005	4		360.45
			4	360.45
			4	360.45
10/03/2025	09:50:35.403	2		360.40
			2	360.40
			2	360.40
10/03/2025	09:50:26.701	1		360.35
			1	360.35
			1	360.35
10/03/2025	09:50:24.454	9		360.20
			9	360.20
			9	360.20
10/03/2025	09:50:00.963	10		360.25
			10	360.25
			10	360.25
10/03/2025	09:49:30.820	228		360.05
			10	360.05
			8	360.05
			225	360.05
			200	360.05
			10	360.05
			2	360.05
			1	360.05
10/03/2025	09:47:11.942	300		359.85
			300	359.85
			300	359.85
10/03/2025	09:47:06.824	2		360.10
			2	360.10
			2	360.10
10/03/2025	09:46:57.961	28		360.10
			28	360.10
			7	360.10
			21	360.10
10/03/2025	09:46:55.124	5		360.10
			5	360.10
			5	360.10
10/03/2025	09:46:45.332	100		359.90
			100	359.90
			100	359.90
10/03/2025	09:46:33.313	9		360.15
			9	360.15
			9	360.15

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: 1 120.00
Ask: 1 121.00
Volume: 56 181
+0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 11:34:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice