Tradegate Exchange

Microsoft Corp.

2492

2203

370.10

Date	Time	Volume	Order Volume	Price
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
05/03/2025	19:07:09.468	6		368.00
			6	368.00
			6	368.00
05/03/2025	19:06:50.374	2		367.95
			2	367.95
			2	367.95
05/03/2025	19:06:01.596	5		367.70
			5	367.70
			5	367.70
05/03/2025	19:06:00.309	5		367.75
			5	367.75
			5	367.75
05/03/2025	19:05:45.350	3		367.70
			3	367.70
			3	367.70
05/03/2025	19:05:11.271	3		367.65
			3	367.65
			3	367.65
05/03/2025	19:05:09.943	25		367.50
			25	367.50
			25	367.50
05/03/2025	19:04:26.452	7		367.55
			7	367.55
			7	367.55
05/03/2025	19:04:02.936	7		367.75
			7	367.75
			7	367.75
05/03/2025	19:03:58.475	1		367.70
			1	367.70
			1	367.70
05/03/2025	19:03:27.553	100		367.60
			100	367.60
			100	367.60
05/03/2025	19:03:21.537	100		367.85
			100	367.85
			100	367.85
05/03/2025	19:03:15.423	2		367.80
			2	367.80
			2	367.80
05/03/2025	19:03:09.255	20		367.45
			20	367.45
			20	367.45
05/03/2025	19:02:41.664	5		367.75
			5	367.75
			5	367.75
05/03/2025	19:02:37.186	10		367.70
			10	367.70
			10	367.70
05/03/2025	19:01:42.601	1		367.45
			1	367.45
			1	367.45
05/03/2025	19:01:29.879	3		367.75
			3	367.75
			3	367.75
05/03/2025	19:01:08.123	220		367.75
			220	367.75
			220	367.75
05/03/2025	19:00:25.009	8		368.00
			8	368.00
			8	368.00
05/03/2025	19:00:24.189	2		368.00
			2	368.00
			2	368.00
05/03/2025	19:00:21.675	3		367.90
			3	367.90
			3	367.90
05/03/2025	19:00:16.060	25		368.00
			25	368.00
			25	368.00
05/03/2025	19:00:01.888	2		367.95
			2	367.95
			2	367.95
05/03/2025	19:00:00.908	15		368.05
			15	368.05
			15	368.05
05/03/2025	18:59:29.082	6		368.10
			6	368.10
			6	368.10
05/03/2025	18:59:07.745	10		367.90
			10	367.90
			10	367.90
05/03/2025	18:58:00.548	3		367.90
			3	367.90
			3	367.90
05/03/2025	18:57:27.791	5		367.90
			5	367.90
			5	367.90
05/03/2025	18:57:17.080	8		367.95
			8	367.95
			8	367.95
05/03/2025	18:56:48.270	4		368.00
			4	368.00
			4	368.00
05/03/2025	18:56:38.186	5		368.00
			5	368.00
			5	368.00
05/03/2025	18:56:38.061	1		368.00
			1	368.00
			1	368.00
05/03/2025	18:56:01.754	1		367.90
			1	367.90
			1	367.90
05/03/2025	18:55:40.782	20		367.85
			20	367.85
			20	367.85
05/03/2025	18:55:40.710	2		367.85
			2	367.85
			2	367.85
05/03/2025	18:53:51.349	5		367.70
			5	367.70
			5	367.70
05/03/2025	18:53:27.923	7		367.50
			1	367.50
			6	367.50
			7	367.50
05/03/2025	18:52:37.322	1		367.20
			1	367.20
			1	367.20
05/03/2025	18:52:07.165	1		366.90
			1	366.90
			1	366.90
05/03/2025	18:52:06.352	1		366.80
			1	366.80
			1	366.80
05/03/2025	18:51:58.398	1		366.75
			1	366.75
			1	366.75
05/03/2025	18:51:35.046	6		367.00
			6	367.00
			6	367.00
05/03/2025	18:51:08.196	30		366.65
			30	366.65
			30	366.65
05/03/2025	18:51:02.292	2		366.50
			2	366.50
			2	366.50
05/03/2025	18:50:56.779	3		366.60
			3	366.60
			3	366.60
05/03/2025	18:50:26.707	400		366.50
			400	366.50
			400	366.50
05/03/2025	18:49:27.978	220		366.20
			220	366.20
			220	366.20
05/03/2025	18:49:16.986	25		366.30
			25	366.30
			25	366.30
05/03/2025	18:48:45.052	5		366.40
			5	366.40
			5	366.40
05/03/2025	18:48:03.042	8		365.80
			8	365.80
			8	365.80
05/03/2025	18:47:41.496	2		365.90
			2	365.90
			2	365.90
05/03/2025	18:47:14.287	5		365.70
			5	365.70
			5	365.70
05/03/2025	18:47:07.680	3		365.70
			3	365.70
			3	365.70
05/03/2025	18:46:55.397	1		365.95
			1	365.95
			1	365.95
05/03/2025	18:45:42.199	10		366.00
			10	366.00
			10	366.00
05/03/2025	18:45:41.803	18		366.00
			18	366.00
			15	366.00
			3	366.00
05/03/2025	18:45:24.239	5		366.15
			5	366.15
			5	366.15
05/03/2025	18:45:17.973	1		366.30
			1	366.30
			1	366.30
05/03/2025	18:44:34.283	15		366.40
			15	366.40
			15	366.40
05/03/2025	18:44:26.592	3		366.35
			3	366.35
			3	366.35
05/03/2025	18:43:53.335	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:43:49.176	1		366.15
			1	366.15
			1	366.15
05/03/2025	18:41:57.796	7		366.10
			7	366.10
			7	366.10
05/03/2025	18:41:17.520	10		366.35
			10	366.35
			10	366.35
05/03/2025	18:40:41.876	20		366.30
			20	366.30
			20	366.30
05/03/2025	18:39:18.512	3		366.35
			3	366.35
			3	366.35
05/03/2025	18:38:53.535	5		366.40
			5	366.40
			5	366.40
05/03/2025	18:38:31.156	2		366.40
			2	366.40
			2	366.40
05/03/2025	18:38:02.367	15		366.20
			15	366.20
			15	366.20
05/03/2025	18:37:43.884	6		366.30
			6	366.30
			6	366.30
05/03/2025	18:37:27.119	20		366.45
			20	366.45
			20	366.45
05/03/2025	18:36:11.174	2		366.45
			2	366.45
			2	366.45
05/03/2025	18:35:19.178	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:35:03.503	1		366.10
			1	366.10
			1	366.10
05/03/2025	18:34:49.628	5		366.05
			5	366.05
			5	366.05
05/03/2025	18:34:37.852	1		366.15
			1	366.15
			1	366.15
05/03/2025	18:34:14.959	30		366.10
			30	366.10
			30	366.10
05/03/2025	18:33:44.063	1		366.25
			1	366.25
			1	366.25
05/03/2025	18:33:27.507	10		366.40
			10	366.40
			10	366.40
05/03/2025	18:32:55.992	1		366.40
			1	366.40
			1	366.40
05/03/2025	18:32:15.423	3		366.45
			3	366.45
			3	366.45
05/03/2025	18:32:00.826	30		366.25
			30	366.25
			30	366.25
05/03/2025	18:31:36.265	9		366.10
			9	366.10
			9	366.10
05/03/2025	18:31:22.261	5		366.00
			5	366.00
			5	366.00
05/03/2025	18:30:22.232	55		366.00
			55	366.00
			55	366.00
05/03/2025	18:29:59.796	6		366.10
			6	366.10
			6	366.10
05/03/2025	18:29:59.657	66		366.00
			40	366.00
			16	366.00
			10	366.00
			66	366.00
05/03/2025	18:29:45.626	3		365.95
			3	365.95
			3	365.95
05/03/2025	18:29:45.409	70		365.95
			70	365.95
			70	365.95
05/03/2025	18:29:42.427	1		365.95
			1	365.95
			1	365.95
05/03/2025	18:29:16.756	2		365.90
			2	365.90
			2	365.90
05/03/2025	18:28:05.157	48		365.80
			48	365.80
			48	365.80
05/03/2025	18:27:39.698	7		365.95
			7	365.95
			7	365.95
05/03/2025	18:27:04.528	4		365.60
			4	365.60
			4	365.60
05/03/2025	18:26:33.707	50		365.40
			50	365.40
			50	365.40
05/03/2025	18:26:25.419	100		365.50
			100	365.50
			100	365.50
05/03/2025	18:26:24.925	5		365.35
			5	365.35
			5	365.35
05/03/2025	18:26:23.012	2		365.55
			2	365.55
			2	365.55
05/03/2025	18:26:15.106	2		365.60
			2	365.60
			2	365.60
05/03/2025	18:25:56.636	14		365.80
			14	365.80
			14	365.80
05/03/2025	18:25:47.025	3		365.90
			3	365.90
			3	365.90
05/03/2025	18:25:41.834	50		365.80
			50	365.80
			50	365.80
05/03/2025	18:25:24.581	50		365.70
			50	365.70
			50	365.70
05/03/2025	18:25:22.701	7		365.70
			7	365.70
			7	365.70
05/03/2025	18:25:06.290	9		365.65
			9	365.65
			9	365.65
05/03/2025	18:24:25.071	6		365.60
			6	365.60
			6	365.60
05/03/2025	18:23:18.528	10		365.70
			10	365.70
			10	365.70
05/03/2025	18:23:05.032	6		365.50
			6	365.50
			6	365.50
05/03/2025	18:22:51.442	50		365.40
			50	365.40
			50	365.40
05/03/2025	18:22:10.193	50		365.25
			50	365.25
			50	365.25
05/03/2025	18:22:04.369	25		365.50
			25	365.50
			25	365.50
05/03/2025	18:21:34.810	2		365.50
			2	365.50
			2	365.50
05/03/2025	18:21:34.719	2		365.50
			2	365.50
			2	365.50
05/03/2025	18:21:24.926	1		365.15
			1	365.15
			1	365.15
05/03/2025	18:21:21.128	15		365.10
			15	365.10
			15	365.10
05/03/2025	18:21:13.090	1		365.25
			1	365.25
			1	365.25
05/03/2025	18:18:21.545	5		364.90
			5	364.90
			5	364.90
05/03/2025	18:17:55.382	10		365.00
			10	365.00
			10	365.00
05/03/2025	18:17:00.526	5		365.00
			5	365.00
			5	365.00
05/03/2025	18:16:34.067	1		365.00
			1	365.00
			1	365.00
05/03/2025	18:15:36.364	1		364.75
			1	364.75
			1	364.75
05/03/2025	18:15:18.323	69		364.65
			69	364.65
			69	364.65
05/03/2025	18:14:39.194	20		364.60
			20	364.60
			20	364.60
05/03/2025	18:14:33.680	18		364.40
			18	364.40
			18	364.40
05/03/2025	18:14:29.373	3		364.40
			3	364.40
			3	364.40
05/03/2025	18:14:19.452	105		364.40
			105	364.40
			96	364.40
			9	364.40
05/03/2025	18:14:05.120	2		364.80
			2	364.80
			2	364.80
05/03/2025	18:13:53.244	2		364.65
			2	364.65
			2	364.65
05/03/2025	18:13:52.888	5		364.85
			5	364.85
			5	364.85
05/03/2025	18:13:07.249	1		364.55
			1	364.55
			1	364.55
05/03/2025	18:12:53.792	10		364.40
			10	364.40
			10	364.40
05/03/2025	18:12:47.594	2		364.25
			2	364.25
			2	364.25
05/03/2025	18:12:06.159	3		364.65
			3	364.65
			3	364.65
05/03/2025	18:10:37.121	1		364.80
			1	364.80
			1	364.80
05/03/2025	18:10:21.219	2		364.65
			2	364.65
			2	364.65
05/03/2025	18:09:46.403	1		364.75
			1	364.75
			1	364.75
05/03/2025	18:09:20.756	10		364.75
			10	364.75
			10	364.75
05/03/2025	18:09:05.313	26		364.55
			26	364.55
			26	364.55
05/03/2025	18:08:58.919	7		364.35
			7	364.35
			7	364.35
05/03/2025	18:08:26.466	8		364.20
			8	364.20
			8	364.20
05/03/2025	18:07:43.625	17		364.50
			17	364.50
			17	364.50
05/03/2025	18:07:25.035	25		364.35
			25	364.35
			25	364.35
05/03/2025	18:07:19.285	3		364.50
			3	364.50
			3	364.50
05/03/2025	18:07:17.166	5		364.15
			5	364.15
			5	364.15
05/03/2025	18:07:03.037	25		364.20
			25	364.20
			25	364.20
05/03/2025	18:06:48.877	500		364.20
			500	364.20
			500	364.20
05/03/2025	18:06:43.961	5		364.20
			5	364.20
			5	364.20
05/03/2025	18:06:31.621	5		364.30
			5	364.30
			5	364.30
05/03/2025	18:06:25.886	13		364.20
			13	364.20
			13	364.20
05/03/2025	18:06:10.307	120		363.95
			120	363.95
			120	363.95
05/03/2025	18:04:59.474	2		363.95
			2	363.95
			2	363.95
05/03/2025	18:04:51.582	5		364.25
			5	364.25
			5	364.25
05/03/2025	18:04:44.476	7		364.25
			7	364.25
			7	364.25
05/03/2025	18:04:38.624	10		364.15
			10	364.15
			10	364.15
05/03/2025	18:04:17.630	5		364.40
			5	364.40
			5	364.40
05/03/2025	18:03:47.258	5		364.20
			5	364.20
			5	364.20
05/03/2025	18:03:30.295	70		364.25
			70	364.25
			70	364.25
05/03/2025	18:02:56.630	4		364.55
			4	364.55
			4	364.55
05/03/2025	18:02:43.294	7		364.60
			7	364.60
			7	364.60
05/03/2025	18:02:21.932	1		364.50
			1	364.50
			1	364.50
05/03/2025	18:02:14.206	10		364.75
			10	364.75
			10	364.75
05/03/2025	18:01:04.007	50		365.00
			50	365.00
			50	365.00
05/03/2025	18:01:03.203	2		365.10
			2	365.10
			2	365.10
05/03/2025	18:00:35.101	50		364.90
			50	364.90
			50	364.90
05/03/2025	17:59:01.714	50		364.60
			50	364.60
			50	364.60
05/03/2025	17:58:58.502	6		364.50
			6	364.50
			6	364.50
05/03/2025	17:58:54.672	10		364.40
			10	364.40
			10	364.40
05/03/2025	17:58:26.427	22		364.35
			22	364.35
			22	364.35
05/03/2025	17:58:17.207	126		363.95
			126	363.95
			126	363.95
05/03/2025	17:58:10.604	15		364.15
			15	364.15
			15	364.15
05/03/2025	17:58:01.541	4		364.00
			4	364.00
			4	364.00
05/03/2025	17:57:53.458	25		363.50
			25	363.50
			25	363.50
05/03/2025	17:57:49.698	150		363.00
			150	363.00
			150	363.00
05/03/2025	17:56:35.109	35		362.80
			35	362.80
			35	362.80
05/03/2025	17:56:02.550	9		362.95
			9	362.95
			9	362.95
05/03/2025	17:56:01.357	4		363.15
			4	363.15
			4	363.15
05/03/2025	17:55:49.040	10		363.20
			10	363.20
			10	363.20
05/03/2025	17:55:45.124	2		363.20
			2	363.20
			2	363.20
05/03/2025	17:55:31.781	81		363.20
			81	363.20
			81	363.20
05/03/2025	17:54:38.255	1		363.00
			1	363.00
			1	363.00
05/03/2025	17:54:36.255	15		362.90
			15	362.90
			15	362.90

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: 7.915 / Ask: 8.095
Volume: 4 960 241
+78.60%

Top 5 Turnover

Realtime Quotes
Last Update:
05/03/2025 @ 20:12:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice