Tradegate Exchange

Microsoft Corp.

467

421

411.90

Date	Time	Volume	Order Volume	Price
10/01/2025	15:26:45.026	5		411.90
			5	411.90
			5	411.90
10/01/2025	15:25:54.142	5		411.85
			5	411.85
			5	411.85
10/01/2025	15:25:23.680	40		411.70
			40	411.70
			40	411.70
10/01/2025	15:23:41.940	5		411.25
			5	411.25
			5	411.25
10/01/2025	15:23:14.951	7		411.25
			7	411.25
			7	411.25
10/01/2025	15:22:39.443	6		411.45
			6	411.45
			6	411.45
10/01/2025	15:22:39.200	8		411.25
			8	411.25
			8	411.25
10/01/2025	15:22:19.432	5		411.50
			5	411.50
			5	411.50
10/01/2025	15:21:36.220	15		411.70
			15	411.70
			15	411.70
10/01/2025	15:20:07.881	50		411.35
			50	411.35
			50	411.35
10/01/2025	15:18:03.448	5		411.30
			5	411.30
			5	411.30
10/01/2025	15:17:24.904	5		411.80
			5	411.80
			5	411.80
10/01/2025	15:17:05.312	11		412.00
			11	412.00
			11	412.00
10/01/2025	15:16:44.781	4		412.30
			4	412.30
			4	412.30
10/01/2025	15:16:18.382	1		411.75
			1	411.75
			1	411.75
10/01/2025	15:11:37.315	25		412.05
			25	412.05
			25	412.05
10/01/2025	15:11:33.582	33		412.05
			33	412.05
			33	412.05
10/01/2025	15:09:46.847	1		412.25
			1	412.25
			1	412.25
10/01/2025	15:08:46.333	48		412.20
			48	412.20
			48	412.20
10/01/2025	15:05:50.535	250		411.65
			250	411.65
			250	411.65
10/01/2025	15:04:18.505	48		411.40
			48	411.40
			48	411.40
10/01/2025	15:03:16.656	1		411.00
			1	411.00
			1	411.00
10/01/2025	15:03:10.251	55		411.00
			55	411.00
			55	411.00
10/01/2025	15:00:02.912	4		410.90
			4	410.90
			4	410.90
10/01/2025	14:58:21.817	30		410.90
			30	410.90
			30	410.90
10/01/2025	14:57:50.347	7		410.95
			7	410.95
			7	410.95
10/01/2025	14:57:44.322	29		410.95
			29	410.95
			29	410.95
10/01/2025	14:57:29.788	6		410.60
			6	410.60
			6	410.60
10/01/2025	14:57:18.475	70		410.85
			70	410.85
			70	410.85
10/01/2025	14:56:49.231	1		410.80
			1	410.80
			1	410.80
10/01/2025	14:55:44.206	12		410.90
			12	410.90
			12	410.90
10/01/2025	14:55:38.573	1		410.90
			1	410.90
			1	410.90
10/01/2025	14:55:32.624	6		410.90
			6	410.90
			6	410.90
10/01/2025	14:55:20.934	1		410.80
			1	410.80
			1	410.80
10/01/2025	14:54:30.779	2		410.45
			2	410.45
			2	410.45
10/01/2025	14:54:30.370	2		410.45
			2	410.45
			2	410.45
10/01/2025	14:53:59.185	5		410.40
			5	410.40
			5	410.40
10/01/2025	14:53:56.486	10		410.40
			10	410.40
			10	410.40
10/01/2025	14:53:38.799	200		410.45
			200	410.45
			200	410.45
10/01/2025	14:53:08.672	8		410.15
			8	410.15
			8	410.15
10/01/2025	14:52:43.441	68		410.50
			20	410.50
			24	410.50
			68	410.50
			24	410.50
10/01/2025	14:52:33.903	8		410.45
			8	410.45
			8	410.45
10/01/2025	14:50:48.581	16		410.80
			16	410.80
			16	410.80
10/01/2025	14:50:41.077	20		411.10
			20	411.10
			20	411.10
10/01/2025	14:48:04.553	21		411.40
			21	411.40
			21	411.40
10/01/2025	14:47:11.997	50		411.65
			50	411.65
			50	411.65
10/01/2025	14:47:06.004	24		411.85
			24	411.85
			24	411.85
10/01/2025	14:46:20.808	12		411.85
			12	411.85
			12	411.85
10/01/2025	14:44:07.516	3		411.25
			3	411.25
			3	411.25
10/01/2025	14:44:04.070	8		411.80
			8	411.80
			8	411.80
10/01/2025	14:43:55.167	20		411.35
			20	411.35
			20	411.35
10/01/2025	14:43:42.602	20		411.40
			20	411.40
			20	411.40
10/01/2025	14:43:37.620	2		411.85
			2	411.85
			2	411.85
10/01/2025	14:42:14.626	37		411.65
			37	411.65
			37	411.65
10/01/2025	14:41:52.489	20		412.05
			20	412.05
			20	412.05
10/01/2025	14:41:28.991	1		412.00
			1	412.00
			1	412.00
10/01/2025	14:40:28.671	15		411.70
			15	411.70
			15	411.70
10/01/2025	14:40:25.224	15		411.60
			15	411.60
			15	411.60
10/01/2025	14:39:55.856	5		411.55
			5	411.55
			5	411.55
10/01/2025	14:38:59.050	20		410.90
			20	410.90
			20	410.90
10/01/2025	14:38:12.996	4		411.40
			4	411.40
			4	411.40
10/01/2025	14:37:17.012	11		411.75
			11	411.75
			3	411.75
			8	411.75
10/01/2025	14:36:57.135	48		411.30
			48	411.30
			48	411.30
10/01/2025	14:36:37.694	5		411.25
			5	411.25
			5	411.25
10/01/2025	14:36:18.444	10		411.25
			10	411.25
			10	411.25
10/01/2025	14:35:17.455	250		411.05
			250	411.05
			250	411.05
10/01/2025	14:35:17.424	10		411.05
			10	411.05
			10	411.05
10/01/2025	14:34:25.360	7		411.30
			7	411.30
			7	411.30
10/01/2025	14:33:47.225	5		411.80
			5	411.80
			5	411.80
10/01/2025	14:32:08.100	10		411.45
			10	411.45
			10	411.45
10/01/2025	14:31:30.049	14		412.30
			9	412.30
			5	412.30
			2	412.30
			12	412.30
10/01/2025	14:30:15.708	137		411.00
			10	411.00
			20	411.00
			75	411.00
			20	411.00
			9	411.00
			3	411.00
			137	411.00
10/01/2025	14:27:53.252	1		411.75
			1	411.75
			1	411.75
10/01/2025	14:27:31.741	40		411.85
			40	411.85
			40	411.85
10/01/2025	14:26:29.985	24		411.90
			24	411.90
			24	411.90
10/01/2025	14:26:26.434	9		411.90
			1	411.90
			8	411.90
			9	411.90
10/01/2025	14:26:26.354	3		411.90
			3	411.90
			3	411.90
10/01/2025	14:26:24.386	2		411.90
			2	411.90
			2	411.90
10/01/2025	14:26:09.562	17		411.65
			17	411.65
			17	411.65
10/01/2025	14:25:47.783	4		411.65
			4	411.65
			4	411.65
10/01/2025	14:23:43.859	20		411.80
			20	411.80
			20	411.80
10/01/2025	14:23:03.224	15		411.70
			15	411.70
			15	411.70
10/01/2025	14:22:45.516	20		411.80
			20	411.80
			20	411.80
10/01/2025	14:22:33.978	10		411.80
			10	411.80
			10	411.80
10/01/2025	14:22:06.507	2		411.75
			2	411.75
			2	411.75
10/01/2025	14:22:00.798	5		411.90
			5	411.90
			5	411.90
10/01/2025	14:21:12.652	300		411.90
			300	411.90
			300	411.90
10/01/2025	14:19:05.096	23		411.95
			23	411.95
			23	411.95
10/01/2025	14:18:33.729	6		411.95
			6	411.95
			6	411.95
10/01/2025	14:18:31.733	10		411.70
			10	411.70
			10	411.70
10/01/2025	14:16:28.812	7		411.90
			7	411.90
			7	411.90
10/01/2025	14:14:54.050	300		412.35
			300	412.35
			300	412.35
10/01/2025	14:13:25.430	9		412.05
			9	412.05
			9	412.05
10/01/2025	14:12:51.672	75		412.05
			75	412.05
			75	412.05
10/01/2025	14:08:57.076	1		412.50
			1	412.50
			1	412.50
10/01/2025	14:07:52.159	65		411.80
			65	411.80
			65	411.80
10/01/2025	14:07:51.470	1		411.80
			1	411.80
			1	411.80
10/01/2025	14:06:31.705	1		411.85
			1	411.85
			1	411.85
10/01/2025	14:06:16.377	50		412.10
			50	412.10
			50	412.10
10/01/2025	14:06:01.055	2		412.10
			2	412.10
			2	412.10
10/01/2025	14:05:35.564	8		412.05
			8	412.05
			8	412.05
10/01/2025	14:00:59.201	1		411.70
			1	411.70
			1	411.70
10/01/2025	13:59:55.481	60		411.45
			60	411.45
			60	411.45
10/01/2025	13:59:47.935	60		411.45
			60	411.45
			60	411.45
10/01/2025	13:56:34.332	4		411.45
			4	411.45
			4	411.45
10/01/2025	13:56:12.588	7		411.45
			7	411.45
			7	411.45
10/01/2025	13:56:10.042	132		411.45
			132	411.45
			132	411.45
10/01/2025	13:54:34.840	5		411.45
			5	411.45
			5	411.45
10/01/2025	13:53:59.362	10		411.65
			10	411.65
			10	411.65
10/01/2025	13:53:19.183	8		411.50
			8	411.50
			8	411.50
10/01/2025	13:53:11.622	30		411.75
			30	411.75
			30	411.75
10/01/2025	13:53:06.875	3		411.50
			3	411.50
			3	411.50
10/01/2025	13:52:50.143	1		411.75
			1	411.75
			1	411.75
10/01/2025	13:51:48.339	26		411.70
			26	411.70
			26	411.70
10/01/2025	13:50:04.716	30		411.65
			30	411.65
			30	411.65
10/01/2025	13:45:43.400	49		411.65
			49	411.65
			49	411.65
10/01/2025	13:44:18.764	50		411.60
			50	411.60
			50	411.60
10/01/2025	13:43:35.861	60		411.45
			60	411.45
			60	411.45
10/01/2025	13:40:16.027	6		411.65
			6	411.65
			6	411.65
10/01/2025	13:39:44.665	7		411.50
			7	411.50
			7	411.50
10/01/2025	13:39:44.269	6		411.65
			6	411.65
			6	411.65
10/01/2025	13:39:39.148	50		411.50
			50	411.50
			50	411.50
10/01/2025	13:38:39.108	3		411.65
			3	411.65
			3	411.65
10/01/2025	13:36:58.790	20		411.65
			20	411.65
			20	411.65
10/01/2025	13:35:06.908	4		411.75
			4	411.75
			4	411.75
10/01/2025	13:33:24.995	15		411.60
			15	411.60
			15	411.60
10/01/2025	13:30:34.497	5		411.60
			5	411.60
			5	411.60
10/01/2025	13:30:26.168	10		411.35
			10	411.35
			10	411.35
10/01/2025	13:26:49.960	39		411.50
			39	411.50
			39	411.50
10/01/2025	13:26:37.535	5		411.75
			5	411.75
			5	411.75
10/01/2025	13:26:17.718	8		411.65
			8	411.65
			8	411.65
10/01/2025	13:24:53.324	1		411.80
			1	411.80
			1	411.80
10/01/2025	13:24:10.264	49		411.80
			49	411.80
			49	411.80
10/01/2025	13:22:45.351	3		411.80
			3	411.80
			3	411.80
10/01/2025	13:22:20.478	50		411.50
			50	411.50
			50	411.50
10/01/2025	13:22:12.764	18		411.80
			18	411.80
			18	411.80
10/01/2025	13:22:00.672	50		411.80
			50	411.80
			50	411.80
10/01/2025	13:15:45.963	30		411.60
			30	411.60
			30	411.60
10/01/2025	13:13:49.863	8		411.60
			8	411.60
			8	411.60
10/01/2025	13:09:30.539	73		411.90
			73	411.90
			73	411.90
10/01/2025	13:09:19.507	8		411.75
			8	411.75
			8	411.75
10/01/2025	13:07:58.832	15		411.30
			15	411.30
			15	411.30
10/01/2025	13:07:53.459	175		411.35
			175	411.35
			175	411.35
10/01/2025	13:07:14.598	50		411.65
			50	411.65
			50	411.65
10/01/2025	13:05:53.412	2		411.25
			2	411.25
			2	411.25
10/01/2025	13:05:29.177	5		411.80
			5	411.80
			5	411.80
10/01/2025	13:05:05.552	10		412.10
			10	412.10
			10	412.10
10/01/2025	13:03:27.941	6		411.95
			6	411.95
			6	411.95
10/01/2025	13:02:36.597	1		412.25
			1	412.25
			1	412.25
10/01/2025	13:02:13.819	1		412.25
			1	412.25
			1	412.25
10/01/2025	13:00:36.143	7		412.05
			7	412.05
			7	412.05
10/01/2025	12:59:59.975	3		412.00
			3	412.00
			3	412.00
10/01/2025	12:58:09.415	1		411.95
			1	411.95
			1	411.95
10/01/2025	12:55:57.864	48		412.05
			48	412.05
			48	412.05
10/01/2025	12:52:59.252	24		412.10
			24	412.10
			24	412.10
10/01/2025	12:52:01.430	20		412.05
			20	412.05
			20	412.05
10/01/2025	12:50:35.283	8		412.20
			8	412.20
			8	412.20
10/01/2025	12:50:03.759	10		412.10
			10	412.10
			10	412.10
10/01/2025	12:49:17.731	50		412.00
			50	412.00
			50	412.00
10/01/2025	12:49:10.274	2		412.15
			2	412.15
			2	412.15
10/01/2025	12:47:56.118	4		412.20
			4	412.20
			4	412.20
10/01/2025	12:47:03.020	13		411.90
			13	411.90
			13	411.90
10/01/2025	12:46:43.392	15		411.90
			15	411.90
			15	411.90
10/01/2025	12:45:41.142	2		412.15
			2	412.15
			2	412.15
10/01/2025	12:45:37.663	3		412.15
			3	412.15
			3	412.15
10/01/2025	12:45:06.286	1		412.25
			1	412.25
			1	412.25
10/01/2025	12:45:05.978	2		412.00
			2	412.00
			2	412.00
10/01/2025	12:44:41.430	1		412.00
			1	412.00
			1	412.00
10/01/2025	12:44:04.438	6		412.00
			6	412.00
			6	412.00
10/01/2025	12:44:00.332	3		412.00
			3	412.00
			3	412.00
10/01/2025	12:40:45.528	24		412.25
			24	412.25
			24	412.25
10/01/2025	12:40:23.395	6		412.00
			6	412.00
			6	412.00
10/01/2025	12:38:40.442	2		412.15
			2	412.15
			2	412.15
10/01/2025	12:38:39.821	6		412.00
			6	412.00
			6	412.00
10/01/2025	12:38:02.607	5		412.15
			5	412.15
			5	412.15
10/01/2025	12:37:27.192	1		412.15
			1	412.15
			1	412.15
10/01/2025	12:36:39.608	5		412.20
			5	412.20
			5	412.20
10/01/2025	12:36:32.030	125		412.00
			125	412.00
			125	412.00
10/01/2025	12:36:22.177	3		412.20
			3	412.20
			3	412.20
10/01/2025	12:35:09.657	10		412.10
			10	412.10
			10	412.10
10/01/2025	12:34:43.057	1		412.00
			1	412.00
			1	412.00
10/01/2025	12:33:11.979	30		411.90
			30	411.90
			30	411.90
10/01/2025	12:32:33.485	2		411.90
			2	411.90
			2	411.90
10/01/2025	12:30:30.744	10		412.00
			10	412.00
			10	412.00
10/01/2025	12:29:36.581	3		412.00
			3	412.00
			3	412.00
10/01/2025	12:28:16.152	25		412.10
			25	412.10
			25	412.10
10/01/2025	12:27:54.396	12		412.00
			12	412.00
			12	412.00
10/01/2025	12:27:08.826	1		412.00
			1	412.00
			1	412.00
10/01/2025	12:26:40.120	5		412.10
			5	412.10
			5	412.10
10/01/2025	12:25:58.091	20		412.15
			20	412.15
			20	412.15
10/01/2025	12:22:07.031	12		412.25
			12	412.25
			12	412.25
10/01/2025	12:20:15.739	1		412.05
			1	412.05
			1	412.05
10/01/2025	12:13:51.472	60		412.40
			60	412.40
			60	412.40
10/01/2025	12:13:20.776	5		412.00
			5	412.00
			5	412.00
10/01/2025	12:12:18.130	15		412.00
			15	412.00
			15	412.00
10/01/2025	12:11:38.868	5		412.15
			5	412.15
			5	412.15
10/01/2025	12:11:28.075	1		412.15
			1	412.15
			1	412.15
10/01/2025	12:10:23.933	11		412.00
			11	412.00
			10	412.00
			1	412.00
10/01/2025	12:10:23.812	75		411.95
			75	411.95
			75	411.95
10/01/2025	12:10:13.561	1		412.00
			1	412.00
			1	412.00
10/01/2025	12:06:28.962	5		411.75
			5	411.75
			5	411.75
10/01/2025	12:05:45.735	12		411.65
			12	411.65
			12	411.65
10/01/2025	12:02:56.850	4		411.50
			4	411.50
			4	411.50
10/01/2025	12:01:54.381	2		411.75
			2	411.75
			2	411.75
10/01/2025	12:00:49.407	20		411.75
			20	411.75
			20	411.75
10/01/2025	11:59:15.647	10		411.75
			10	411.75
			10	411.75
10/01/2025	11:58:05.662	1		411.55
			1	411.55
			1	411.55
10/01/2025	11:56:52.928	20		411.60
			20	411.60
			20	411.60
10/01/2025	11:56:42.947	13		411.75
			13	411.75
			13	411.75
10/01/2025	11:55:14.930	10		411.60
			10	411.60
			10	411.60
10/01/2025	11:47:24.688	6		411.70
			6	411.70
			6	411.70
10/01/2025	11:47:02.148	2		411.60
			2	411.60
			2	411.60
10/01/2025	11:46:53.353	4		411.55
			4	411.55
			4	411.55
10/01/2025	11:46:06.762	15		411.55
			15	411.55
			15	411.55
10/01/2025	11:45:52.275	1		411.45
			1	411.45
			1	411.45
10/01/2025	11:45:43.753	6		411.60
			6	411.60
			6	411.60
10/01/2025	11:44:47.201	25		411.55
			25	411.55
			25	411.55
10/01/2025	11:43:42.131	13		411.25
			13	411.25
			13	411.25
10/01/2025	11:43:40.170	13		411.55
			13	411.55
			13	411.55
10/01/2025	11:43:29.621	123		411.30
			123	411.30
			123	411.30
10/01/2025	11:42:40.060	1		411.25
			1	411.25
			1	411.25
10/01/2025	11:41:49.411	10		411.50
			10	411.50
			10	411.50
10/01/2025	11:38:42.828	8		411.65
			8	411.65
			8	411.65
10/01/2025	11:38:15.401	11		411.65
			11	411.65
			11	411.65
10/01/2025	11:36:59.925	8		411.55
			8	411.55
			8	411.55
10/01/2025	11:36:47.341	2		411.50
			2	411.50
			2	411.50
10/01/2025	11:34:22.359	14		411.20
			14	411.20
			14	411.20
10/01/2025	11:32:42.803	7		411.40
			7	411.40
			7	411.40
10/01/2025	11:32:40.772	11		411.35
			11	411.35
			11	411.35
10/01/2025	11:32:16.719	100		411.30
			100	411.30
			100	411.30
10/01/2025	11:31:18.939	100		411.60
			100	411.60
			100	411.60
10/01/2025	11:30:47.014	1		411.30
			1	411.30
			1	411.30
10/01/2025	11:29:32.255	6		411.20
			6	411.20
			6	411.20
10/01/2025	11:29:23.936	10		411.40
			10	411.40
			10	411.40
10/01/2025	11:27:43.956	18		411.30
			18	411.30
			18	411.30
10/01/2025	11:27:30.720	1		411.25
			1	411.25
			1	411.25
10/01/2025	11:27:22.449	100		411.30
			100	411.30
			100	411.30
10/01/2025	11:26:21.254	2		411.60
			2	411.60
			2	411.60
10/01/2025	11:25:32.618	5		411.35
			5	411.35
			5	411.35
10/01/2025	11:25:14.020	15		411.65
			15	411.65
			15	411.65
10/01/2025	11:23:44.556	8		411.30
			8	411.30
			8	411.30
10/01/2025	11:21:43.182	15		411.50
			15	411.50
			15	411.50
10/01/2025	11:21:37.893	5		411.50
			5	411.50
			5	411.50
10/01/2025	11:21:14.525	5		411.45
			5	411.45
			5	411.45
10/01/2025	11:20:41.865	10		411.45
			10	411.45
			10	411.45
10/01/2025	11:20:39.877	45		411.45
			45	411.45
			45	411.45
10/01/2025	11:19:26.652	1		411.50
			1	411.50
			1	411.50
10/01/2025	11:18:00.844	2		411.40
			2	411.40
			2	411.40
10/01/2025	11:15:13.603	300		411.35
			300	411.35
			300	411.35
10/01/2025	11:12:59.480	2		411.45
			2	411.45
			2	411.45
10/01/2025	11:12:59.329	2		411.45
			2	411.45
			2	411.45
10/01/2025	11:12:32.647	2		411.45
			2	411.45
			2	411.45
10/01/2025	11:11:22.246	1		411.40
			1	411.40
			1	411.40
10/01/2025	11:11:14.677	160		411.30
			160	411.30
			160	411.30
10/01/2025	11:10:58.647	3		411.25
			3	411.25
			3	411.25
10/01/2025	11:10:43.429	14		411.40
			14	411.40
			14	411.40
10/01/2025	11:10:09.931	250		411.20
			250	411.20
			250	411.20
10/01/2025	11:08:02.350	10		411.30
			10	411.30
			10	411.30
10/01/2025	11:05:47.274	1		411.35
			1	411.35
			1	411.35
10/01/2025	11:03:55.108	1		411.55
			1	411.55
			1	411.55
10/01/2025	11:02:04.099	45		411.30
			45	411.30
			45	411.30
10/01/2025	11:00:57.951	50		411.60
			50	411.60
			50	411.60
10/01/2025	11:00:00.228	4		411.30
			4	411.30
			4	411.30
10/01/2025	10:59:59.787	6		411.60
			6	411.60
			6	411.60
10/01/2025	10:59:07.408	4		411.25
			4	411.25
			4	411.25
10/01/2025	10:57:32.232	13		411.05
			13	411.05
			13	411.05
10/01/2025	10:56:25.646	1		411.20
			1	411.20
			1	411.20
10/01/2025	10:55:00.498	8		411.05
			8	411.05
			8	411.05
10/01/2025	10:50:23.726	22		411.25
			22	411.25
			22	411.25
10/01/2025	10:50:21.838	95		410.95
			95	410.95
			95	410.95
10/01/2025	10:49:05.246	6		410.90
			6	410.90
			6	410.90
10/01/2025	10:45:52.729	25		411.15
			25	411.15
			25	411.15
10/01/2025	10:45:34.690	20		411.00
			20	411.00
			20	411.00
10/01/2025	10:43:30.627	2		411.10
			2	411.10
			2	411.10
10/01/2025	10:41:49.061	25		411.30
			25	411.30
			25	411.30
10/01/2025	10:40:35.184	8		410.70
			8	410.70
			8	410.70
10/01/2025	10:39:17.441	1		410.70
			1	410.70
			1	410.70
10/01/2025	10:36:43.465	5		410.90
			5	410.90
			5	410.90
10/01/2025	10:34:57.655	40		410.75
			40	410.75
			40	410.75
10/01/2025	10:34:40.095	7		410.80
			7	410.80
			7	410.80
10/01/2025	10:34:30.302	1		410.90
			1	410.90
			1	410.90
10/01/2025	10:34:17.056	30		410.90
			30	410.90
			30	410.90
10/01/2025	10:32:16.332	5		410.90
			5	410.90
			5	410.90
10/01/2025	10:31:58.499	10		410.90
			10	410.90
			10	410.90
10/01/2025	10:30:39.080	2		410.85
			2	410.85
			2	410.85
10/01/2025	10:29:55.247	6		410.95
			6	410.95
			6	410.95
10/01/2025	10:28:56.114	15		410.80
			15	410.80
			15	410.80
10/01/2025	10:28:54.784	9		410.95
			9	410.95
			9	410.95
10/01/2025	10:28:50.548	3		410.95
			3	410.95
			3	410.95
10/01/2025	10:28:29.861	11		410.95
			11	410.95
			11	410.95
10/01/2025	10:26:34.415	1		410.95
			1	410.95
			1	410.95
10/01/2025	10:24:34.747	15		411.10
			15	411.10
			15	411.10
10/01/2025	10:24:14.089	1		410.90
			1	410.90
			1	410.90
10/01/2025	10:23:45.367	3		411.10
			3	411.10
			3	411.10
10/01/2025	10:23:32.973	24		411.10
			24	411.10
			24	411.10
10/01/2025	10:21:55.316	3		411.05
			3	411.05
			3	411.05
10/01/2025	10:21:46.672	1		411.05
			1	411.05
			1	411.05
10/01/2025	10:20:13.640	5		411.05
			5	411.05
			5	411.05
10/01/2025	10:18:49.022	1		410.85
			1	410.85
			1	410.85
10/01/2025	10:16:00.456	300		411.05
			300	411.05
			300	411.05
10/01/2025	10:15:58.087	13		411.05
			13	411.05
			13	411.05
10/01/2025	10:15:55.660	119		411.05
			119	411.05
			119	411.05
10/01/2025	10:15:50.230	12		411.05
			12	411.05
			12	411.05
10/01/2025	10:15:40.947	4		411.05
			4	411.05
			4	411.05
10/01/2025	10:15:25.189	10		410.95
			10	410.95
			10	410.95
10/01/2025	10:11:26.147	14		410.95
			14	410.95
			14	410.95
10/01/2025	10:09:38.798	4		411.05
			4	411.05
			4	411.05
10/01/2025	10:07:56.094	50		411.00
			50	411.00
			50	411.00
10/01/2025	10:07:46.033	20		411.10
			20	411.10
			20	411.10
10/01/2025	10:07:10.011	5		411.10
			5	411.10
			5	411.10
10/01/2025	10:05:55.278	12		411.05
			12	411.05
			12	411.05
10/01/2025	10:04:48.193	4		411.10
			4	411.10
			4	411.10
10/01/2025	10:04:41.637	9		411.10
			9	411.10
			9	411.10
10/01/2025	10:04:32.609	4		410.95
			4	410.95
			4	410.95
10/01/2025	10:03:55.003	10		411.00
			10	411.00
			10	411.00
10/01/2025	10:02:38.696	1		411.40
			1	411.40
			1	411.40
10/01/2025	10:02:06.357	3		411.50
			3	411.50
			3	411.50
10/01/2025	10:01:34.708	3		411.65
			3	411.65
			3	411.65
10/01/2025	10:01:32.717	1		411.70
			1	411.70
			1	411.70
10/01/2025	09:59:26.960	10		411.40
			10	411.40
			10	411.40
10/01/2025	09:59:25.759	14		411.40
			14	411.40
			14	411.40
10/01/2025	09:59:14.599	5		411.40
			5	411.40
			5	411.40
10/01/2025	09:57:06.414	1		411.05
			1	411.05
			1	411.05
10/01/2025	09:56:55.757	5		411.35
			5	411.35
			5	411.35
10/01/2025	09:55:15.022	5		411.15
			5	411.15
			5	411.15
10/01/2025	09:54:43.759	2		411.40
			2	411.40
			2	411.40
10/01/2025	09:54:38.072	1		411.40
			1	411.40
			1	411.40
10/01/2025	09:54:24.983	6		411.15
			6	411.15
			6	411.15
10/01/2025	09:54:17.231	53		411.15
			53	411.15
			53	411.15
10/01/2025	09:54:16.130	60		411.15
			60	411.15
			60	411.15

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
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 134.08 / Ask: 134.20
Volume: 204 326
-0.99%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 15:27:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice