Tradegate Exchange

Microsoft Corp.

2686

2382

371.65

Date	Time	Volume	Order Volume	Price
05/03/2025	21:59:53.241	2		371.65
			2	371.65
			2	371.65
05/03/2025	21:58:10.013	25		371.60
			25	371.60
			25	371.60
05/03/2025	21:57:51.480	5		371.65
			5	371.65
			5	371.65
05/03/2025	21:57:07.397	3		371.60
			3	371.60
			3	371.60
05/03/2025	21:56:08.723	6		371.75
			6	371.75
			6	371.75
05/03/2025	21:55:34.669	1		371.75
			1	371.75
			1	371.75
05/03/2025	21:53:52.176	13		371.40
			13	371.40
			13	371.40
05/03/2025	21:51:26.630	10		369.95
			10	369.95
			10	369.95
05/03/2025	21:51:13.020	5		369.65
			5	369.65
			5	369.65
05/03/2025	21:50:54.734	3		370.05
			3	370.05
			3	370.05
05/03/2025	21:50:45.231	30		370.00
			20	370.00
			30	370.00
			10	370.00
05/03/2025	21:50:01.102	3		370.45
			3	370.45
			3	370.45
05/03/2025	21:50:00.304	20		371.00
			20	371.00
			20	371.00
05/03/2025	21:49:18.134	8		371.05
			8	371.05
			8	371.05
05/03/2025	21:48:02.512	2		371.10
			2	371.10
			2	371.10
05/03/2025	21:47:05.599	10		370.85
			10	370.85
			10	370.85
05/03/2025	21:47:05.535	5		370.85
			5	370.85
			5	370.85
05/03/2025	21:45:59.186	40		370.80
			40	370.80
			40	370.80
05/03/2025	21:45:42.217	11		371.00
			11	371.00
			11	371.00
05/03/2025	21:44:29.938	5		371.05
			5	371.05
			5	371.05
05/03/2025	21:44:08.649	2		370.90
			2	370.90
			2	370.90
05/03/2025	21:42:46.003	10		371.25
			10	371.25
			10	371.25
05/03/2025	21:42:43.156	15		371.25
			15	371.25
			15	371.25
05/03/2025	21:41:08.229	25		371.00
			7	371.00
			25	371.00
			18	371.00
05/03/2025	21:40:32.132	10		371.00
			10	371.00
			10	371.00
05/03/2025	21:37:50.352	3		370.95
			3	370.95
			3	370.95
05/03/2025	21:36:21.316	8		370.75
			8	370.75
			8	370.75
05/03/2025	21:34:38.066	2		370.95
			2	370.95
			2	370.95
05/03/2025	21:34:18.686	20		370.90
			20	370.90
			20	370.90
05/03/2025	21:34:06.162	5		370.80
			5	370.80
			5	370.80
05/03/2025	21:33:24.023	5		370.50
			5	370.50
			5	370.50
05/03/2025	21:32:37.214	8		371.00
			8	371.00
			8	371.00
05/03/2025	21:32:31.341	25		371.10
			25	371.10
			25	371.10
05/03/2025	21:32:08.197	5		370.95
			5	370.95
			5	370.95
05/03/2025	21:31:25.291	5		370.95
			5	370.95
			5	370.95
05/03/2025	21:31:05.804	30		370.70
			30	370.70
			30	370.70
05/03/2025	21:30:30.372	1		371.00
			1	371.00
			1	371.00
05/03/2025	21:30:05.804	2		371.10
			2	371.10
			2	371.10
05/03/2025	21:29:36.484	5		371.45
			5	371.45
			5	371.45
05/03/2025	21:27:49.147	2		371.45
			2	371.45
			2	371.45
05/03/2025	21:27:09.995	8		371.35
			8	371.35
			8	371.35
05/03/2025	21:26:28.268	40		371.35
			40	371.35
			40	371.35
05/03/2025	21:26:26.150	8		371.35
			8	371.35
			8	371.35
05/03/2025	21:24:17.712	3		371.00
			3	371.00
			3	371.00
05/03/2025	21:24:12.252	20		371.20
			20	371.20
			20	371.20
05/03/2025	21:23:30.545	4		370.85
			4	370.85
			4	370.85
05/03/2025	21:22:12.038	50		370.90
			50	370.90
			50	370.90
05/03/2025	21:22:10.284	3		370.95
			3	370.95
			3	370.95
05/03/2025	21:19:31.338	1		370.75
			1	370.75
			1	370.75
05/03/2025	21:17:08.536	3		370.85
			3	370.85
			3	370.85
05/03/2025	21:17:07.032	75		370.90
			75	370.90
			75	370.90
05/03/2025	21:16:09.319	10		371.60
			10	371.60
			10	371.60
05/03/2025	21:16:08.252	5		371.70
			5	371.70
			5	371.70
05/03/2025	21:15:50.239	32		371.65
			32	371.65
			32	371.65
05/03/2025	21:15:48.637	6		371.70
			6	371.70
			6	371.70
05/03/2025	21:15:35.506	14		371.85
			14	371.85
			14	371.85
05/03/2025	21:15:15.143	20		371.90
			20	371.90
			20	371.90
05/03/2025	21:14:35.129	1		371.75
			1	371.75
			1	371.75
05/03/2025	21:14:07.012	13		371.90
			13	371.90
			13	371.90
05/03/2025	21:13:59.938	5		371.75
			5	371.75
			5	371.75
05/03/2025	21:13:46.596	5		371.90
			5	371.90
			5	371.90
05/03/2025	21:13:23.079	25		371.80
			25	371.80
			25	371.80
05/03/2025	21:12:11.422	18		371.70
			18	371.70
			18	371.70
05/03/2025	21:11:51.850	2		371.80
			2	371.80
			2	371.80
05/03/2025	21:10:52.321	8		371.75
			8	371.75
			8	371.75
05/03/2025	21:10:26.069	10		372.05
			10	372.05
			10	372.05
05/03/2025	21:10:07.285	9		372.10
			3	372.10
			6	372.10
			9	372.10
05/03/2025	21:09:20.761	20		372.10
			20	372.10
			20	372.10
05/03/2025	21:08:44.206	26		372.00
			26	372.00
			10	372.00
			16	372.00
05/03/2025	21:08:11.980	5		371.95
			5	371.95
			5	371.95
05/03/2025	21:07:48.699	40		372.00
			40	372.00
			40	372.00
05/03/2025	21:06:28.491	351		372.00
			7	372.00
			24	372.00
			50	372.00
			250	372.00
			20	372.00
			351	372.00
05/03/2025	21:06:07.127	10		371.80
			10	371.80
			10	371.80
05/03/2025	21:05:55.609	1		371.60
			1	371.60
			1	371.60
05/03/2025	21:05:45.321	2		371.45
			2	371.45
			2	371.45
05/03/2025	21:05:19.764	25		371.65
			25	371.65
			25	371.65
05/03/2025	21:03:24.636	5		371.60
			5	371.60
			5	371.60
05/03/2025	21:03:17.460	5		371.45
			5	371.45
			5	371.45
05/03/2025	21:02:36.781	1		371.60
			1	371.60
			1	371.60
05/03/2025	21:02:31.888	7		371.50
			7	371.50
			7	371.50
05/03/2025	21:00:20.158	7		370.85
			7	370.85
			7	370.85
05/03/2025	21:00:06.551	30		370.60
			30	370.60
			30	370.60
05/03/2025	20:59:50.531	3		370.65
			3	370.65
			3	370.65
05/03/2025	20:59:22.330	3		370.65
			3	370.65
			3	370.65
05/03/2025	20:57:46.940	45		370.55
			45	370.55
			45	370.55
05/03/2025	20:57:04.770	2		370.65
			2	370.65
			2	370.65
05/03/2025	20:56:50.007	3		370.60
			3	370.60
			3	370.60
05/03/2025	20:56:25.165	19		370.50
			19	370.50
			19	370.50
05/03/2025	20:56:02.434	1		370.55
			1	370.55
			1	370.55
05/03/2025	20:54:41.217	5		370.45
			5	370.45
			5	370.45
05/03/2025	20:54:15.834	4		370.40
			4	370.40
			4	370.40
05/03/2025	20:53:30.234	8		370.40
			8	370.40
			8	370.40
05/03/2025	20:52:53.606	4		370.40
			4	370.40
			4	370.40
05/03/2025	20:51:42.627	67		370.10
			67	370.10
			67	370.10
05/03/2025	20:51:22.288	4		370.50
			4	370.50
			4	370.50
05/03/2025	20:50:15.434	10		370.65
			10	370.65
			10	370.65
05/03/2025	20:49:51.283	5		370.30
			5	370.30
			5	370.30
05/03/2025	20:49:31.926	25		370.55
			25	370.55
			25	370.55
05/03/2025	20:49:31.147	7		370.55
			7	370.55
			7	370.55
05/03/2025	20:49:07.584	10		370.50
			10	370.50
			10	370.50
05/03/2025	20:48:47.449	27		370.55
			27	370.55
			27	370.55
05/03/2025	20:48:29.425	2		370.30
			2	370.30
			2	370.30
05/03/2025	20:47:44.482	2		370.30
			2	370.30
			2	370.30
05/03/2025	20:47:29.702	2		370.15
			2	370.15
			2	370.15
05/03/2025	20:47:02.625	41		370.10
			3	370.10
			3	370.10
			35	370.10
			41	370.10
05/03/2025	20:45:30.461	3		370.00
			3	370.00
			3	370.00
05/03/2025	20:45:03.427	3		369.90
			3	369.90
			3	369.90
05/03/2025	20:44:13.975	3		370.05
			3	370.05
			3	370.05
05/03/2025	20:43:27.445	5		369.75
			5	369.75
			5	369.75
05/03/2025	20:43:26.891	13		369.90
			13	369.90
			13	369.90
05/03/2025	20:43:19.901	1		369.95
			1	369.95
			1	369.95
05/03/2025	20:43:08.071	3		370.00
			3	370.00
			3	370.00
05/03/2025	20:42:23.969	5		370.05
			5	370.05
			5	370.05
05/03/2025	20:40:47.029	4		369.45
			4	369.45
			4	369.45
05/03/2025	20:40:04.839	5		369.20
			5	369.20
			5	369.20
05/03/2025	20:39:57.262	10		369.10
			10	369.10
			10	369.10
05/03/2025	20:37:53.015	3		368.85
			3	368.85
			3	368.85
05/03/2025	20:37:52.796	3		368.90
			3	368.90
			3	368.90
05/03/2025	20:37:37.473	5		369.05
			5	369.05
			5	369.05
05/03/2025	20:37:17.420	120		369.15
			120	369.15
			120	369.15
05/03/2025	20:37:17.341	5		369.20
			5	369.20
			5	369.20
05/03/2025	20:36:45.686	2		369.15
			2	369.15
			2	369.15
05/03/2025	20:35:54.896	3		369.50
			3	369.50
			3	369.50
05/03/2025	20:35:12.433	5		369.65
			5	369.65
			5	369.65
05/03/2025	20:34:31.941	12		369.50
			1	369.50
			11	369.50
			12	369.50
05/03/2025	20:34:18.975	1		369.75
			1	369.75
			1	369.75
05/03/2025	20:32:56.792	3		369.70
			3	369.70
			3	369.70
05/03/2025	20:32:53.940	40		369.70
			40	369.70
			40	369.70
05/03/2025	20:32:53.726	7		369.70
			7	369.70
			7	369.70
05/03/2025	20:32:26.006	100		369.75
			100	369.75
			100	369.75
05/03/2025	20:32:10.193	3		369.45
			3	369.45
			3	369.45
05/03/2025	20:31:28.497	1		369.45
			1	369.45
			1	369.45
05/03/2025	20:31:21.561	2		369.55
			2	369.55
			2	369.55
05/03/2025	20:31:21.377	100		369.55
			100	369.55
			100	369.55
05/03/2025	20:31:06.314	2		369.95
			2	369.95
			2	369.95
05/03/2025	20:31:05.338	25		370.00
			25	370.00
			25	370.00
05/03/2025	20:30:46.808	8		370.05
			8	370.05
			8	370.05
05/03/2025	20:30:28.484	2		370.10
			2	370.10
			2	370.10
05/03/2025	20:30:14.337	1		369.90
			1	369.90
			1	369.90
05/03/2025	20:30:07.497	3		370.00
			3	370.00
			3	370.00
05/03/2025	20:29:20.305	3		370.10
			3	370.10
			3	370.10
05/03/2025	20:28:50.862	2		369.95
			2	369.95
			2	369.95
05/03/2025	20:28:33.987	5		369.90
			5	369.90
			5	369.90
05/03/2025	20:28:21.669	5		370.15
			5	370.15
			5	370.15
05/03/2025	20:27:44.624	1		370.00
			1	370.00
			1	370.00
05/03/2025	20:27:23.019	3		370.40
			3	370.40
			3	370.40
05/03/2025	20:27:03.624	4		370.45
			4	370.45
			4	370.45
05/03/2025	20:26:01.709	6		370.30
			6	370.30
			6	370.30
05/03/2025	20:25:41.743	25		370.30
			25	370.30
			25	370.30
05/03/2025	20:25:31.901	7		370.45
			7	370.45
			7	370.45
05/03/2025	20:25:24.344	1		370.30
			1	370.30
			1	370.30
05/03/2025	20:25:14.487	4		370.50
			4	370.50
			4	370.50
05/03/2025	20:25:11.832	10		370.50
			10	370.50
			10	370.50
05/03/2025	20:24:46.107	112		370.55
			10	370.55
			100	370.55
			2	370.55
			101	370.55
			11	370.55
05/03/2025	20:23:28.145	500		370.30
			500	370.30
			500	370.30
05/03/2025	20:23:13.784	27		370.45
			27	370.45
			27	370.45
05/03/2025	20:22:06.936	17		370.30
			17	370.30
			17	370.30
05/03/2025	20:21:24.638	1		370.30
			1	370.30
			1	370.30
05/03/2025	20:20:59.530	1		370.25
			1	370.25
			1	370.25
05/03/2025	20:20:05.911	1		369.80
			1	369.80
			1	369.80
05/03/2025	20:20:05.153	40		370.00
			40	370.00
			40	370.00
05/03/2025	20:19:28.194	10		370.10
			10	370.10
			10	370.10
05/03/2025	20:19:11.176	6		370.20
			6	370.20
			6	370.20
05/03/2025	20:18:43.331	1		370.15
			1	370.15
			1	370.15
05/03/2025	20:18:36.625	2		370.20
			2	370.20
			2	370.20
05/03/2025	20:17:34.555	10		370.40
			10	370.40
			10	370.40
05/03/2025	20:16:59.656	7		370.45
			7	370.45
			7	370.45
05/03/2025	20:16:57.843	4		370.45
			4	370.45
			4	370.45
05/03/2025	20:16:55.328	17		370.20
			17	370.20
			17	370.20
05/03/2025	20:16:10.811	10		370.45
			10	370.45
			10	370.45
05/03/2025	20:15:36.963	3		370.65
			3	370.65
			3	370.65
05/03/2025	20:15:12.047	2		370.55
			2	370.55
			2	370.55
05/03/2025	20:15:01.682	3		370.45
			3	370.45
			3	370.45
05/03/2025	20:14:50.331	10		370.15
			10	370.15
			9	370.15
			1	370.15
05/03/2025	20:14:33.988	7		370.25
			7	370.25
			7	370.25
05/03/2025	20:13:07.542	9		370.15
			9	370.15
			9	370.15
05/03/2025	20:12:58.963	100		370.00
			100	370.00
			100	370.00
05/03/2025	20:12:51.960	2		370.15
			2	370.15
			2	370.15
05/03/2025	20:12:27.259	30		369.90
			30	369.90
			30	369.90
05/03/2025	20:10:48.210	3		370.10
			3	370.10
			3	370.10
05/03/2025	20:10:32.313	8		369.95
			8	369.95
			8	369.95
05/03/2025	20:10:08.461	30		370.05
			30	370.05
			30	370.05
05/03/2025	20:09:54.211	173		370.00
			36	370.00
			5	370.00
			6	370.00
			3	370.00
			7	370.00
			35	370.00
			10	370.00
			20	370.00
			45	370.00
			173	370.00
			6	370.00
05/03/2025	20:09:43.777	5		370.00
			5	370.00
			5	370.00
05/03/2025	20:09:16.917	2		369.85
			2	369.85
			2	369.85
05/03/2025	20:09:08.367	1		369.95
			1	369.95
			1	369.95
05/03/2025	20:09:06.429	4		369.90
			4	369.90
			4	369.90
05/03/2025	20:08:50.015	1		369.65
			1	369.65
			1	369.65
05/03/2025	20:08:13.430	3		369.50
			3	369.50
			3	369.50
05/03/2025	20:08:08.368	2		369.75
			2	369.75
			2	369.75
05/03/2025	20:07:44.049	79		369.95
			79	369.95
			79	369.95
05/03/2025	20:07:26.035	6		369.95
			6	369.95
			6	369.95
05/03/2025	20:06:50.122	3		369.50
			3	369.50
			3	369.50
05/03/2025	20:06:45.685	10		369.80
			10	369.80
			10	369.80
05/03/2025	20:06:39.821	8		369.80
			8	369.80
			8	369.80
05/03/2025	20:06:09.795	1		369.20
			1	369.20
			1	369.20
05/03/2025	20:05:53.090	1		369.30
			1	369.30
			1	369.30
05/03/2025	20:05:04.106	5		369.05
			5	369.05
			5	369.05
05/03/2025	20:05:02.233	10		369.25
			10	369.25
			10	369.25
05/03/2025	20:05:02.144	3		369.25
			3	369.25
			3	369.25
05/03/2025	20:04:52.717	15		369.00
			15	369.00
			15	369.00
05/03/2025	20:03:53.904	1		368.95
			1	368.95
			1	368.95
05/03/2025	20:03:52.594	5		368.95
			5	368.95
			5	368.95
05/03/2025	20:03:39.996	10		368.85
			10	368.85
			10	368.85
05/03/2025	20:03:37.468	1		368.85
			1	368.85
			1	368.85
05/03/2025	20:03:33.331	13		368.80
			13	368.80
			13	368.80
05/03/2025	20:02:44.375	8		368.40
			8	368.40
			8	368.40
05/03/2025	20:02:13.401	40		368.50
			40	368.50
			40	368.50
05/03/2025	20:01:56.441	19		368.00
			19	368.00
			19	368.00
05/03/2025	20:01:18.262	2		367.75
			2	367.75
			2	367.75
05/03/2025	20:01:14.991	3		367.95
			3	367.95
			3	367.95
05/03/2025	20:00:59.125	1		368.00
			1	368.00
			1	368.00
05/03/2025	19:59:28.544	20		368.10
			20	368.10
			20	368.10
05/03/2025	19:58:21.261	5		367.85
			5	367.85
			5	367.85
05/03/2025	19:58:10.797	30		367.80
			30	367.80
			30	367.80
05/03/2025	19:57:55.408	10		368.00
			5	368.00
			10	368.00
			5	368.00
05/03/2025	19:57:44.039	15		367.85
			15	367.85
			15	367.85
05/03/2025	19:56:35.775	1		367.90
			1	367.90
			1	367.90
05/03/2025	19:56:04.622	3		368.00
			3	368.00
			3	368.00
05/03/2025	19:55:34.339	3		368.05
			3	368.05
			3	368.05
05/03/2025	19:55:18.753	15		368.00
			15	368.00
			15	368.00
05/03/2025	19:54:38.836	10		368.00
			10	368.00
			10	368.00
05/03/2025	19:54:11.032	6		367.60
			6	367.60
			6	367.60
05/03/2025	19:53:12.378	10		367.75
			10	367.75
			10	367.75
05/03/2025	19:52:47.779	3		367.75
			3	367.75
			3	367.75
05/03/2025	19:52:00.385	10		367.45
			10	367.45
			10	367.45
05/03/2025	19:51:55.570	54		367.55
			54	367.55
			54	367.55
05/03/2025	19:51:32.616	4		367.20
			4	367.20
			4	367.20
05/03/2025	19:51:02.343	3		367.35
			3	367.35
			3	367.35
05/03/2025	19:50:51.581	10		367.30
			10	367.30
			10	367.30
05/03/2025	19:50:16.412	25		367.35
			25	367.35
			25	367.35
05/03/2025	19:49:52.829	54		367.20
			54	367.20
			54	367.20
05/03/2025	19:49:23.467	8		367.00
			8	367.00
			8	367.00
05/03/2025	19:48:53.380	5		367.35
			5	367.35
			5	367.35
05/03/2025	19:48:51.448	23		367.10
			23	367.10
			23	367.10
05/03/2025	19:48:21.083	1		367.10
			1	367.10
			1	367.10
05/03/2025	19:47:24.106	80		367.00
			80	367.00
			80	367.00
05/03/2025	19:47:04.689	2		367.20
			2	367.20
			2	367.20
05/03/2025	19:46:25.978	25		367.15
			25	367.15
			25	367.15
05/03/2025	19:46:20.285	6		367.05
			6	367.05
			6	367.05
05/03/2025	19:45:36.845	8		366.75
			8	366.75
			8	366.75
05/03/2025	19:45:24.696	27		366.70
			27	366.70
			27	366.70
05/03/2025	19:44:58.270	2		366.45
			2	366.45
			2	366.45
05/03/2025	19:42:37.584	1		366.55
			1	366.55
			1	366.55
05/03/2025	19:42:18.109	1		366.45
			1	366.45
			1	366.45
05/03/2025	19:42:14.730	7		366.65
			7	366.65
			7	366.65
05/03/2025	19:41:32.219	1		366.75
			1	366.75
			1	366.75
05/03/2025	19:41:25.412	8		366.75
			8	366.75
			8	366.75
05/03/2025	19:41:13.891	15		366.55
			15	366.55
			15	366.55
05/03/2025	19:39:57.134	3		367.15
			3	367.15
			3	367.15
05/03/2025	19:39:01.960	4		366.90
			4	366.90
			4	366.90
05/03/2025	19:38:32.661	5		366.65
			5	366.65
			5	366.65
05/03/2025	19:38:28.626	15		366.80
			15	366.80
			15	366.80
05/03/2025	19:38:20.228	3		366.80
			3	366.80
			3	366.80
05/03/2025	19:37:59.281	1		366.90
			1	366.90
			1	366.90
05/03/2025	19:37:16.367	2		367.05
			2	367.05
			2	367.05
05/03/2025	19:36:12.253	14		367.10
			14	367.10
			14	367.10
05/03/2025	19:36:04.492	1		366.85
			1	366.85
			1	366.85
05/03/2025	19:35:35.190	27		366.60
			27	366.60
			27	366.60
05/03/2025	19:35:11.156	1		366.60
			1	366.60
			1	366.60
05/03/2025	19:34:39.534	1		366.95
			1	366.95
			1	366.95
05/03/2025	19:34:06.762	10		367.00
			10	367.00
			10	367.00
05/03/2025	19:34:00.134	6		367.00
			6	367.00
			6	367.00
05/03/2025	19:32:57.073	10		365.95
			10	365.95
			10	365.95
05/03/2025	19:31:42.295	8		366.70
			8	366.70
			8	366.70
05/03/2025	19:31:33.825	1		366.85
			1	366.85
			1	366.85
05/03/2025	19:31:21.327	37		366.80
			37	366.80
			37	366.80
05/03/2025	19:30:42.886	19		366.65
			19	366.65
			19	366.65
05/03/2025	19:30:38.724	3		366.85
			3	366.85
			3	366.85
05/03/2025	19:28:42.087	5		367.35
			5	367.35
			5	367.35
05/03/2025	19:28:35.026	3		367.10
			3	367.10
			3	367.10
05/03/2025	19:27:32.003	5		367.25
			5	367.25
			5	367.25
05/03/2025	19:26:49.582	1		367.00
			1	367.00
			1	367.00
05/03/2025	19:26:49.377	20		367.00
			20	367.00
			20	367.00
05/03/2025	19:26:44.118	4		367.10
			4	367.10
			4	367.10
05/03/2025	19:26:37.436	1		367.15
			1	367.15
			1	367.15
05/03/2025	19:26:31.051	1		367.30
			1	367.30
			1	367.30
05/03/2025	19:25:49.082	10		367.00
			10	367.00
			7	367.00
			3	367.00
05/03/2025	19:23:55.772	15		367.25
			15	367.25
			15	367.25
05/03/2025	19:23:34.796	4		367.35
			4	367.35
			4	367.35
05/03/2025	19:22:41.461	10		367.35
			10	367.35
			10	367.35
05/03/2025	19:22:38.958	6		367.55
			6	367.55
			6	367.55
05/03/2025	19:22:10.419	10		367.50
			10	367.50
			10	367.50
05/03/2025	19:21:50.437	2		367.50
			2	367.50
			2	367.50
05/03/2025	19:21:12.501	6		367.50
			6	367.50
			6	367.50
05/03/2025	19:21:01.154	10		367.60
			10	367.60
			10	367.60
05/03/2025	19:20:20.574	50		367.95
			50	367.95
			50	367.95
05/03/2025	19:19:57.989	10		368.00
			10	368.00
			10	368.00
05/03/2025	19:19:10.312	3		367.60
			3	367.60
			3	367.60
05/03/2025	19:18:33.565	1		368.00
			1	368.00
			1	368.00
05/03/2025	19:18:21.474	238		367.80
			238	367.80
			238	367.80
05/03/2025	19:18:00.747	5		368.00
			5	368.00
			5	368.00
05/03/2025	19:17:55.442	3		368.25
			3	368.25
			3	368.25
05/03/2025	19:17:00.555	2		368.40
			2	368.40
			2	368.40
05/03/2025	19:16:43.137	3		368.45
			3	368.45
			3	368.45
05/03/2025	19:16:39.615	25		368.25
			25	368.25
			25	368.25
05/03/2025	19:16:37.124	85		368.25
			85	368.25
			85	368.25
05/03/2025	19:16:22.162	10		368.30
			10	368.30
			10	368.30
05/03/2025	19:16:14.987	1		368.40
			1	368.40
			1	368.40
05/03/2025	19:15:41.688	5		368.20
			5	368.20
			5	368.20
05/03/2025	19:15:31.817	10		368.25
			10	368.25
			10	368.25
05/03/2025	19:15:07.973	12		368.00
			12	368.00
			12	368.00
05/03/2025	19:14:54.697	271		368.15
			271	368.15
			271	368.15
05/03/2025	19:14:33.751	2		368.20
			2	368.20
			2	368.20
05/03/2025	19:13:47.306	5		368.35
			5	368.35
			5	368.35
05/03/2025	19:13:31.155	14		368.10
			14	368.10
			14	368.10
05/03/2025	19:13:24.020	6		367.90
			6	367.90
			6	367.90
05/03/2025	19:13:08.258	14		368.10
			14	368.10
			14	368.10
05/03/2025	19:11:22.522	5		367.60
			5	367.60
			5	367.60
05/03/2025	19:10:45.627	40		367.45
			40	367.45
			40	367.45
05/03/2025	19:10:33.968	3		367.25
			3	367.25
			3	367.25
05/03/2025	19:10:27.952	4		367.00
			4	367.00
			4	367.00
05/03/2025	19:10:13.880	3		367.00
			3	367.00
			3	367.00
05/03/2025	19:10:07.651	3		366.75
			3	366.75
			3	366.75
05/03/2025	19:09:41.590	5		366.65
			5	366.65
			5	366.65
05/03/2025	19:09:40.248	1		366.70
			1	366.70
			1	366.70
05/03/2025	19:09:34.952	15		366.75
			15	366.75
			15	366.75
05/03/2025	19:09:21.344	100		367.00
			100	367.00
			100	367.00
05/03/2025	19:08:41.499	4		367.15
			4	367.15
			4	367.15
05/03/2025	19:08:29.874	6		367.30
			6	367.30
			6	367.30
05/03/2025	19:08:12.614	1		367.55
			1	367.55
			1	367.55
05/03/2025	19:07:50.980	1		367.45
			1	367.45
			1	367.45
05/03/2025	19:07:47.281	2		367.50
			2	367.50
			2	367.50
05/03/2025	19:07:31.738	25		368.15
			25	368.15
			25	368.15
05/03/2025	19:07:19.180	85		368.10
			85	368.10
			85	368.10

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

Eutelsat Communications Bid: 8.10 / Ask: 8.30
Volume: 5 166 008
+86.96%

Top 5 Turnover

Realtime Quotes
Last Update:
05/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice