Tradegate Exchange

Microsoft Corp.

3506

2921

366.15

Date	Time	Volume	Order Volume	Price
04/03/2025	19:15:40.576	8		366.15
			8	366.15
			8	366.15
04/03/2025	19:15:40.195	25		366.15
			25	366.15
			25	366.15
04/03/2025	19:15:25.443	150		366.50
			100	366.50
			50	366.50
			150	366.50
04/03/2025	19:15:12.029	20		366.20
			20	366.20
			20	366.20
04/03/2025	19:15:07.080	18		366.20
			18	366.20
			18	366.20
04/03/2025	19:15:03.766	2		366.35
			2	366.35
			2	366.35
04/03/2025	19:14:51.488	6		366.15
			6	366.15
			6	366.15
04/03/2025	19:14:28.456	20		366.05
			20	366.05
			20	366.05
04/03/2025	19:14:15.542	1		366.35
			1	366.35
			1	366.35
04/03/2025	19:14:12.440	1		366.35
			1	366.35
			1	366.35
04/03/2025	19:13:59.373	22		366.25
			22	366.25
			22	366.25
04/03/2025	19:13:53.979	1		366.35
			1	366.35
			1	366.35
04/03/2025	19:13:38.485	18		366.15
			18	366.15
			18	366.15
04/03/2025	19:13:28.379	1		366.35
			1	366.35
			1	366.35
04/03/2025	19:12:36.225	150		365.85
			150	365.85
			150	365.85
04/03/2025	19:12:36.143	5		365.85
			5	365.85
			5	365.85
04/03/2025	19:10:46.454	10		366.20
			10	366.20
			10	366.20
04/03/2025	19:10:36.711	2		366.00
			2	366.00
			2	366.00
04/03/2025	19:10:11.565	2		366.10
			2	366.10
			2	366.10
04/03/2025	19:10:10.542	10		366.10
			10	366.10
			10	366.10
04/03/2025	19:09:02.553	1		365.80
			1	365.80
			1	365.80
04/03/2025	19:07:51.173	18		365.10
			18	365.10
			18	365.10
04/03/2025	19:07:17.487	2		365.15
			2	365.15
			2	365.15
04/03/2025	19:06:58.056	5		365.30
			5	365.30
			5	365.30
04/03/2025	19:06:45.859	30		365.15
			30	365.15
			30	365.15
04/03/2025	19:06:39.276	10		365.15
			10	365.15
			10	365.15
04/03/2025	19:05:53.692	1		365.35
			1	365.35
			1	365.35
04/03/2025	19:05:33.642	3		365.35
			3	365.35
			3	365.35
04/03/2025	19:05:32.940	5		365.55
			5	365.55
			5	365.55
04/03/2025	19:05:25.495	10		365.40
			10	365.40
			10	365.40
04/03/2025	19:04:35.676	3		365.25
			3	365.25
			3	365.25
04/03/2025	19:04:14.661	1		365.30
			1	365.30
			1	365.30
04/03/2025	19:03:47.140	5		365.25
			5	365.25
			5	365.25
04/03/2025	19:03:43.649	1		365.25
			1	365.25
			1	365.25
04/03/2025	19:02:47.892	35		364.65
			35	364.65
			35	364.65
04/03/2025	19:02:40.068	2		364.85
			2	364.85
			2	364.85
04/03/2025	19:02:04.508	3		364.95
			3	364.95
			3	364.95
04/03/2025	19:01:55.388	1		364.85
			1	364.85
			1	364.85
04/03/2025	19:01:50.542	9		364.70
			9	364.70
			9	364.70
04/03/2025	19:01:34.675	5		364.60
			5	364.60
			5	364.60
04/03/2025	19:01:32.231	18		364.75
			18	364.75
			18	364.75
04/03/2025	19:00:51.356	1		365.15
			1	365.15
			1	365.15
04/03/2025	19:00:42.417	20		365.10
			20	365.10
			20	365.10
04/03/2025	19:00:32.878	3		365.15
			3	365.15
			3	365.15
04/03/2025	19:00:17.708	2		365.25
			2	365.25
			2	365.25
04/03/2025	19:00:12.390	20		365.00
			20	365.00
			20	365.00
04/03/2025	18:59:54.313	26		364.90
			26	364.90
			26	364.90
04/03/2025	18:59:28.492	2		364.90
			2	364.90
			2	364.90
04/03/2025	18:59:16.676	15		364.90
			15	364.90
			15	364.90
04/03/2025	18:59:15.701	4		364.90
			4	364.90
			4	364.90
04/03/2025	18:59:12.626	7		364.65
			7	364.65
			7	364.65
04/03/2025	18:59:11.593	2		364.85
			2	364.85
			2	364.85
04/03/2025	18:59:06.795	3		364.70
			3	364.70
			3	364.70
04/03/2025	18:58:58.743	1		364.90
			1	364.90
			1	364.90
04/03/2025	18:58:32.299	50		364.70
			50	364.70
			50	364.70
04/03/2025	18:58:30.680	10		364.75
			10	364.75
			10	364.75
04/03/2025	18:58:21.129	10		364.85
			10	364.85
			10	364.85
04/03/2025	18:58:20.598	2		364.85
			2	364.85
			2	364.85
04/03/2025	18:58:13.104	5		364.85
			5	364.85
			5	364.85
04/03/2025	18:57:30.141	45		364.75
			45	364.75
			45	364.75
04/03/2025	18:55:59.263	6		364.95
			6	364.95
			6	364.95
04/03/2025	18:55:53.439	2		365.15
			2	365.15
			2	365.15
04/03/2025	18:55:35.944	10		365.00
			10	365.00
			10	365.00
04/03/2025	18:55:32.785	15		365.05
			15	365.05
			15	365.05
04/03/2025	18:55:28.057	4		365.05
			4	365.05
			4	365.05
04/03/2025	18:55:23.159	4		365.15
			4	365.15
			4	365.15
04/03/2025	18:54:59.040	10		365.20
			10	365.20
			10	365.20
04/03/2025	18:54:56.499	5		365.25
			5	365.25
			5	365.25
04/03/2025	18:54:51.435	58		365.05
			58	365.05
			58	365.05
04/03/2025	18:54:28.257	1		365.15
			1	365.15
			1	365.15
04/03/2025	18:54:20.410	2		365.35
			2	365.35
			2	365.35
04/03/2025	18:54:11.056	6		365.35
			6	365.35
			6	365.35
04/03/2025	18:53:31.994	9		364.65
			9	364.65
			9	364.65
04/03/2025	18:53:24.040	1		364.85
			1	364.85
			1	364.85
04/03/2025	18:53:21.834	13		364.90
			13	364.90
			13	364.90
04/03/2025	18:53:06.472	8		364.80
			8	364.80
			8	364.80
04/03/2025	18:51:47.961	5		364.90
			5	364.90
			5	364.90
04/03/2025	18:50:35.088	50		365.00
			5	365.00
			10	365.00
			3	365.00
			3	365.00
			20	365.00
			3	365.00
			3	365.00
			2	365.00
			1	365.00
			50	365.00
04/03/2025	18:50:20.838	2		365.05
			2	365.05
			2	365.05
04/03/2025	18:49:37.704	150		365.20
			150	365.20
			150	365.20
04/03/2025	18:49:31.903	12		365.40
			12	365.40
			12	365.40
04/03/2025	18:49:29.510	3		365.40
			3	365.40
			3	365.40
04/03/2025	18:49:13.364	9		365.15
			9	365.15
			9	365.15
04/03/2025	18:49:09.701	3		365.35
			3	365.35
			3	365.35
04/03/2025	18:49:00.919	15		365.50
			15	365.50
			15	365.50
04/03/2025	18:48:47.243	2		365.65
			2	365.65
			2	365.65
04/03/2025	18:48:14.692	10		365.70
			10	365.70
			10	365.70
04/03/2025	18:47:52.428	1		365.45
			1	365.45
			1	365.45
04/03/2025	18:47:22.500	5		365.50
			5	365.50
			5	365.50
04/03/2025	18:47:15.890	4		365.60
			4	365.60
			4	365.60
04/03/2025	18:47:02.772	5		365.40
			5	365.40
			5	365.40
04/03/2025	18:46:51.309	6		365.65
			6	365.65
			6	365.65
04/03/2025	18:46:47.327	1		365.60
			1	365.60
			1	365.60
04/03/2025	18:46:22.732	1		365.60
			1	365.60
			1	365.60
04/03/2025	18:45:40.188	4		365.40
			4	365.40
			4	365.40
04/03/2025	18:45:28.647	2		365.50
			2	365.50
			2	365.50
04/03/2025	18:44:14.706	70		365.15
			70	365.15
			70	365.15
04/03/2025	18:44:11.643	11		365.25
			11	365.25
			11	365.25
04/03/2025	18:44:09.231	10		365.30
			10	365.30
			10	365.30
04/03/2025	18:43:50.936	1		365.35
			1	365.35
			1	365.35
04/03/2025	18:43:47.045	4		365.15
			4	365.15
			4	365.15
04/03/2025	18:43:30.627	14		365.30
			14	365.30
			14	365.30
04/03/2025	18:43:03.026	44		365.10
			44	365.10
			44	365.10
04/03/2025	18:42:20.968	45		365.25
			45	365.25
			45	365.25
04/03/2025	18:41:39.353	14		365.40
			14	365.40
			14	365.40
04/03/2025	18:41:27.428	10		365.40
			10	365.40
			10	365.40
04/03/2025	18:40:46.892	1		365.75
			1	365.75
			1	365.75
04/03/2025	18:40:44.198	15		365.40
			15	365.40
			15	365.40
04/03/2025	18:40:08.031	1		365.55
			1	365.55
			1	365.55
04/03/2025	18:40:03.086	3		365.25
			3	365.25
			3	365.25
04/03/2025	18:39:17.328	48		365.25
			48	365.25
			48	365.25
04/03/2025	18:38:46.500	15		365.40
			15	365.40
			15	365.40
04/03/2025	18:38:41.060	8		365.25
			8	365.25
			8	365.25
04/03/2025	18:38:37.414	3		365.30
			3	365.30
			3	365.30
04/03/2025	18:38:25.675	26		365.45
			26	365.45
			26	365.45
04/03/2025	18:38:15.003	1		365.55
			1	365.55
			1	365.55
04/03/2025	18:37:40.448	4		365.20
			4	365.20
			4	365.20
04/03/2025	18:37:29.689	5		365.60
			5	365.60
			5	365.60
04/03/2025	18:37:13.207	50		365.40
			50	365.40
			50	365.40
04/03/2025	18:37:12.746	26		365.40
			26	365.40
			26	365.40
04/03/2025	18:36:58.737	8		365.30
			8	365.30
			8	365.30
04/03/2025	18:36:43.734	7		365.30
			7	365.30
			7	365.30
04/03/2025	18:36:13.704	12		365.40
			12	365.40
			12	365.40
04/03/2025	18:35:56.387	1		365.45
			1	365.45
			1	365.45
04/03/2025	18:35:52.998	2		365.45
			2	365.45
			2	365.45
04/03/2025	18:35:04.574	25		365.35
			6	365.35
			25	365.35
			19	365.35
04/03/2025	18:34:41.750	4		365.20
			4	365.20
			4	365.20
04/03/2025	18:34:33.512	20		365.40
			20	365.40
			20	365.40
04/03/2025	18:34:26.719	1		365.30
			1	365.30
			1	365.30
04/03/2025	18:34:15.607	15		365.55
			15	365.55
			15	365.55
04/03/2025	18:34:04.849	1		365.50
			1	365.50
			1	365.50
04/03/2025	18:33:55.650	6		365.10
			6	365.10
			6	365.10
04/03/2025	18:33:44.685	5		365.40
			5	365.40
			5	365.40
04/03/2025	18:33:40.788	1		365.35
			1	365.35
			1	365.35
04/03/2025	18:33:32.282	14		365.05
			14	365.05
			14	365.05
04/03/2025	18:33:20.284	1		365.30
			1	365.30
			1	365.30
04/03/2025	18:32:58.412	4		365.50
			4	365.50
			4	365.50
04/03/2025	18:32:48.270	15		365.60
			15	365.60
			15	365.60
04/03/2025	18:32:08.122	1		365.65
			1	365.65
			1	365.65
04/03/2025	18:32:05.896	6		365.65
			6	365.65
			6	365.65
04/03/2025	18:32:02.864	6		365.75
			6	365.75
			6	365.75
04/03/2025	18:32:02.007	5		365.90
			5	365.90
			5	365.90
04/03/2025	18:30:49.675	20		366.00
			20	366.00
			10	366.00
			10	366.00
04/03/2025	18:30:33.554	15		366.25
			15	366.25
			15	366.25
04/03/2025	18:29:22.003	10		366.15
			10	366.15
			10	366.15
04/03/2025	18:29:16.784	4		366.15
			4	366.15
			4	366.15
04/03/2025	18:28:59.974	500		366.15
			500	366.15
			500	366.15
04/03/2025	18:28:32.910	20		366.20
			20	366.20
			20	366.20
04/03/2025	18:28:30.576	3		366.15
			3	366.15
			3	366.15
04/03/2025	18:28:15.249	5		366.00
			1	366.00
			4	366.00
			5	366.00
04/03/2025	18:27:57.665	38		365.60
			38	365.60
			38	365.60
04/03/2025	18:27:50.284	4		365.60
			4	365.60
			4	365.60
04/03/2025	18:27:15.981	30		365.80
			30	365.80
			30	365.80
04/03/2025	18:27:09.900	3		365.80
			3	365.80
			3	365.80
04/03/2025	18:26:07.602	6		365.70
			6	365.70
			6	365.70
04/03/2025	18:25:48.271	8		365.45
			8	365.45
			8	365.45
04/03/2025	18:25:26.559	6		365.35
			6	365.35
			6	365.35
04/03/2025	18:25:08.109	1		365.30
			1	365.30
			1	365.30
04/03/2025	18:24:49.694	50		365.15
			50	365.15
			50	365.15
04/03/2025	18:24:27.004	20		365.15
			20	365.15
			20	365.15
04/03/2025	18:22:33.922	3		366.20
			3	366.20
			3	366.20
04/03/2025	18:22:25.007	10		366.10
			10	366.10
			10	366.10
04/03/2025	18:22:20.410	5		366.35
			5	366.35
			5	366.35
04/03/2025	18:22:15.671	25		366.20
			25	366.20
			25	366.20
04/03/2025	18:22:02.844	1		366.10
			1	366.10
			1	366.10
04/03/2025	18:21:38.082	2		366.20
			2	366.20
			2	366.20
04/03/2025	18:21:33.971	30		365.85
			30	365.85
			30	365.85
04/03/2025	18:21:14.012	1		365.80
			1	365.80
			1	365.80
04/03/2025	18:20:52.346	3		365.90
			3	365.90
			3	365.90
04/03/2025	18:20:28.199	3		365.90
			3	365.90
			3	365.90
04/03/2025	18:20:28.127	3		365.90
			3	365.90
			3	365.90
04/03/2025	18:20:12.681	5		365.85
			5	365.85
			5	365.85
04/03/2025	18:18:37.559	3		365.60
			3	365.60
			3	365.60
04/03/2025	18:18:32.895	1		365.90
			1	365.90
			1	365.90
04/03/2025	18:18:06.521	1		365.95
			1	365.95
			1	365.95
04/03/2025	18:17:28.506	15		365.85
			15	365.85
			15	365.85
04/03/2025	18:17:28.400	50		365.90
			50	365.90
			50	365.90
04/03/2025	18:17:12.028	5		365.90
			5	365.90
			5	365.90
04/03/2025	18:17:06.758	25		365.90
			25	365.90
			25	365.90
04/03/2025	18:16:43.430	8		365.75
			8	365.75
			8	365.75
04/03/2025	18:16:27.754	3		365.80
			1	365.80
			3	365.80
			2	365.80
04/03/2025	18:16:00.169	5		365.60
			5	365.60
			5	365.60
04/03/2025	18:15:39.644	8		365.55
			8	365.55
			8	365.55
04/03/2025	18:15:29.800	5		365.50
			5	365.50
			5	365.50
04/03/2025	18:15:21.545	8		365.40
			8	365.40
			8	365.40
04/03/2025	18:15:02.288	8		365.50
			8	365.50
			8	365.50
04/03/2025	18:14:55.008	4		365.80
			4	365.80
			4	365.80
04/03/2025	18:14:51.848	8		365.55
			8	365.55
			8	365.55
04/03/2025	18:14:41.220	14		365.70
			14	365.70
			14	365.70
04/03/2025	18:12:54.162	10		365.75
			10	365.75
			10	365.75
04/03/2025	18:12:37.902	2		365.80
			2	365.80
			2	365.80
04/03/2025	18:12:29.836	3		365.90
			3	365.90
			3	365.90
04/03/2025	18:12:16.914	2		366.10
			2	366.10
			2	366.10
04/03/2025	18:12:10.072	15		366.00
			15	366.00
			15	366.00
04/03/2025	18:12:01.772	3		366.25
			3	366.25
			3	366.25
04/03/2025	18:11:54.172	8		366.20
			8	366.20
			8	366.20
04/03/2025	18:11:53.185	292		365.95
			292	365.95
			292	365.95
04/03/2025	18:11:34.936	2		366.15
			2	366.15
			2	366.15
04/03/2025	18:11:33.821	10		366.15
			10	366.15
			10	366.15
04/03/2025	18:10:57.964	8		365.95
			8	365.95
			8	365.95
04/03/2025	18:09:53.178	10		365.60
			10	365.60
			10	365.60
04/03/2025	18:09:40.309	14		365.70
			14	365.70
			14	365.70
04/03/2025	18:09:34.482	20		365.55
			20	365.55
			20	365.55
04/03/2025	18:09:32.421	1		365.50
			1	365.50
			1	365.50
04/03/2025	18:09:17.837	19		365.45
			19	365.45
			19	365.45
04/03/2025	18:09:16.564	5		365.65
			5	365.65
			5	365.65
04/03/2025	18:09:13.451	3		365.45
			3	365.45
			3	365.45
04/03/2025	18:08:54.495	4		365.70
			4	365.70
			4	365.70
04/03/2025	18:08:25.494	170		365.35
			170	365.35
			170	365.35
04/03/2025	18:07:07.501	3		365.55
			3	365.55
			3	365.55
04/03/2025	18:06:28.732	30		365.90
			30	365.90
			30	365.90
04/03/2025	18:06:03.884	2		365.60
			2	365.60
			2	365.60
04/03/2025	18:05:32.255	3		365.75
			3	365.75
			3	365.75
04/03/2025	18:05:20.586	10		365.55
			10	365.55
			10	365.55
04/03/2025	18:04:36.897	10		365.40
			10	365.40
			10	365.40
04/03/2025	18:04:32.462	5		365.70
			5	365.70
			5	365.70
04/03/2025	18:04:26.316	5		365.70
			5	365.70
			5	365.70
04/03/2025	18:03:43.048	2		365.45
			2	365.45
			2	365.45
04/03/2025	18:03:06.359	1		365.50
			1	365.50
			1	365.50
04/03/2025	18:02:56.501	5		365.35
			5	365.35
			5	365.35
04/03/2025	18:02:50.064	1		365.65
			1	365.65
			1	365.65
04/03/2025	18:01:51.311	5		365.65
			5	365.65
			5	365.65
04/03/2025	18:01:46.720	25		365.70
			25	365.70
			25	365.70
04/03/2025	18:01:07.714	2		365.60
			2	365.60
			2	365.60
04/03/2025	18:00:51.101	3		365.70
			3	365.70
			3	365.70
04/03/2025	18:00:42.011	5		365.50
			5	365.50
			5	365.50
04/03/2025	18:00:41.966	1		365.50
			1	365.50
			1	365.50
04/03/2025	18:00:14.583	10		365.40
			10	365.40
			10	365.40
04/03/2025	17:59:49.743	2		365.45
			2	365.45
			2	365.45
04/03/2025	17:59:49.015	30		365.35
			30	365.35
			30	365.35
04/03/2025	17:59:46.148	25		365.15
			25	365.15
			25	365.15
04/03/2025	17:59:45.557	3		365.15
			3	365.15
			3	365.15
04/03/2025	17:59:23.351	10		365.20
			10	365.20
			10	365.20
04/03/2025	17:59:18.339	1		365.50
			1	365.50
			1	365.50
04/03/2025	17:58:59.797	20		366.00
			20	366.00
			10	366.00
			10	366.00
04/03/2025	17:58:56.137	4		365.90
			4	365.90
			4	365.90
04/03/2025	17:58:51.404	3		365.90
			3	365.90
			3	365.90
04/03/2025	17:58:37.392	10		366.05
			10	366.05
			10	366.05
04/03/2025	17:58:37.005	15		366.05
			15	366.05
			15	366.05
04/03/2025	17:58:27.554	1		366.30
			1	366.30
			1	366.30
04/03/2025	17:58:04.139	5		366.45
			5	366.45
			5	366.45
04/03/2025	17:58:02.534	5		366.45
			5	366.45
			5	366.45
04/03/2025	17:57:50.575	3		366.35
			3	366.35
			3	366.35
04/03/2025	17:57:48.980	50		366.35
			50	366.35
			50	366.35
04/03/2025	17:56:54.188	3		366.25
			3	366.25
			3	366.25
04/03/2025	17:56:44.097	32		366.35
			32	366.35
			32	366.35
04/03/2025	17:56:32.435	10		366.40
			10	366.40
			10	366.40
04/03/2025	17:56:30.261	22		366.30
			22	366.30
			22	366.30
04/03/2025	17:56:19.389	10		366.35
			10	366.35
			10	366.35
04/03/2025	17:56:13.315	5		366.30
			5	366.30
			5	366.30
04/03/2025	17:55:44.326	4		366.05
			4	366.05
			4	366.05
04/03/2025	17:55:33.822	2		366.30
			2	366.30
			2	366.30
04/03/2025	17:55:15.737	10		366.25
			10	366.25
			10	366.25
04/03/2025	17:55:02.219	25		366.30
			25	366.30
			25	366.30
04/03/2025	17:54:37.120	2		365.80
			2	365.80
			2	365.80
04/03/2025	17:54:16.570	12		365.75
			12	365.75
			12	365.75
04/03/2025	17:54:09.090	5		366.00
			5	366.00
			5	366.00
04/03/2025	17:53:26.956	3		366.30
			3	366.30
			3	366.30
04/03/2025	17:53:24.400	64		366.10
			64	366.10
			64	366.10
04/03/2025	17:53:10.630	4		366.30
			4	366.30
			4	366.30
04/03/2025	17:52:36.904	10		365.95
			10	365.95
			10	365.95
04/03/2025	17:52:10.545	5		365.90
			5	365.90
			5	365.90
04/03/2025	17:51:55.482	6		366.00
			6	366.00
			6	366.00
04/03/2025	17:51:46.981	5		366.00
			5	366.00
			5	366.00
04/03/2025	17:51:43.098	9		365.75
			9	365.75
			9	365.75
04/03/2025	17:51:42.569	3		366.00
			3	366.00
			3	366.00
04/03/2025	17:51:14.197	1		366.40
			1	366.40
			1	366.40
04/03/2025	17:51:08.473	2		366.10
			2	366.10
			2	366.10
04/03/2025	17:50:53.483	50		366.25
			50	366.25
			50	366.25
04/03/2025	17:50:40.058	50		366.10
			50	366.10
			50	366.10
04/03/2025	17:50:15.243	5		366.25
			5	366.25
			5	366.25
04/03/2025	17:49:55.868	17		366.30
			17	366.30
			17	366.30
04/03/2025	17:49:42.196	50		366.00
			50	366.00
			50	366.00
04/03/2025	17:49:36.724	15		365.95
			15	365.95
			15	365.95
04/03/2025	17:49:28.481	100		365.70
			100	365.70
			100	365.70
04/03/2025	17:48:49.943	1		365.75
			1	365.75
			1	365.75
04/03/2025	17:48:49.800	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:48:19.336	5		365.95
			5	365.95
			5	365.95
04/03/2025	17:48:13.887	11		365.95
			11	365.95
			11	365.95
04/03/2025	17:48:12.361	10		366.15
			10	366.15
			7	366.15
			3	366.15
04/03/2025	17:47:28.505	6		365.65
			6	365.65
			6	365.65
04/03/2025	17:47:27.223	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:47:24.779	50		365.65
			50	365.65
			50	365.65
04/03/2025	17:47:17.227	15		365.65
			15	365.65
			15	365.65
04/03/2025	17:47:07.251	19		365.65
			19	365.65
			19	365.65
04/03/2025	17:46:47.916	10		365.95
			10	365.95
			10	365.95
04/03/2025	17:46:36.245	29		366.00
			29	366.00
			28	366.00
			1	366.00
04/03/2025	17:46:27.764	20		366.05
			20	366.05
			20	366.05
04/03/2025	17:46:25.261	10		366.20
			10	366.20
			10	366.20
04/03/2025	17:46:20.045	40		366.20
			40	366.20
			40	366.20
04/03/2025	17:45:46.804	3		366.20
			3	366.20
			3	366.20
04/03/2025	17:43:35.166	8		366.20
			8	366.20
			8	366.20
04/03/2025	17:43:19.615	10		366.20
			10	366.20
			10	366.20
04/03/2025	17:43:07.364	1		366.35
			1	366.35
			1	366.35
04/03/2025	17:43:06.281	4		366.35
			4	366.35
			4	366.35
04/03/2025	17:42:41.797	3		366.05
			3	366.05
			3	366.05
04/03/2025	17:42:30.318	1		366.25
			1	366.25
			1	366.25
04/03/2025	17:41:09.887	30		365.95
			30	365.95
			30	365.95
04/03/2025	17:40:38.290	20		366.20
			20	366.20
			20	366.20
04/03/2025	17:40:30.448	5		366.45
			5	366.45
			5	366.45
04/03/2025	17:40:27.877	10		366.05
			10	366.05
			10	366.05
04/03/2025	17:40:24.701	35		366.00
			15	366.00
			20	366.00
			35	366.00
04/03/2025	17:40:24.215	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:40:13.519	5		365.60
			5	365.60
			5	365.60
04/03/2025	17:39:52.873	1		365.95
			1	365.95
			1	365.95
04/03/2025	17:39:21.913	35		366.00
			35	366.00
			35	366.00
04/03/2025	17:39:02.289	3		365.65
			3	365.65
			3	365.65
04/03/2025	17:38:55.604	20		365.65
			20	365.65
			20	365.65
04/03/2025	17:38:15.016	2		365.85
			2	365.85
			2	365.85
04/03/2025	17:38:08.069	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:38:02.607	110		365.95
			110	365.95
			110	365.95
04/03/2025	17:38:01.060	14		365.75
			14	365.75
			14	365.75
04/03/2025	17:37:51.155	14		366.00
			14	366.00
			14	366.00
04/03/2025	17:37:41.932	100		365.95
			100	365.95
			100	365.95
04/03/2025	17:37:32.055	2		365.95
			2	365.95
			2	365.95
04/03/2025	17:37:22.372	2		365.75
			2	365.75
			2	365.75
04/03/2025	17:37:14.939	9		365.75
			9	365.75
			9	365.75
04/03/2025	17:36:58.214	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:36:32.533	8		365.85
			8	365.85
			8	365.85
04/03/2025	17:36:23.489	100		365.80
			100	365.80
			100	365.80
04/03/2025	17:36:21.813	10		365.75
			10	365.75
			10	365.75
04/03/2025	17:36:19.429	5		365.80
			5	365.80
			5	365.80
04/03/2025	17:36:14.981	20		365.55
			20	365.55
			20	365.55
04/03/2025	17:36:10.184	30		365.40
			30	365.40
			30	365.40
04/03/2025	17:36:10.021	2		365.40
			2	365.40
			2	365.40
04/03/2025	17:35:42.238	2		365.45
			2	365.45
			2	365.45
04/03/2025	17:35:36.911	10		365.40
			10	365.40
			10	365.40
04/03/2025	17:35:27.623	1		365.65
			1	365.65
			1	365.65

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: 0.00
Ask: 1 178.50
Volume: 221 245
+0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 19:15:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice