Microsoft Corp.

1060

885

410.50

       

Date Time Volume Order Volume Price
10/01/2025 21:25:21.172 39   410.50
      39 410.50
      39 410.50
10/01/2025 21:25:17.498 128   410.65
      128 410.65
      128 410.65
10/01/2025 21:22:13.630 5   410.60
      5 410.60
      5 410.60
10/01/2025 21:21:17.568 10   410.70
      10 410.70
      10 410.70
10/01/2025 21:19:15.584 3   410.65
      3 410.65
      3 410.65
10/01/2025 21:18:41.087 2   410.40
      2 410.40
      2 410.40
10/01/2025 21:15:54.277 28   410.50
      28 410.50
      28 410.50
10/01/2025 21:14:17.609 103   410.50
      100 410.50
      103 410.50
      3 410.50
10/01/2025 21:13:28.235 15   410.95
      15 410.95
      15 410.95
10/01/2025 21:09:53.062 2   410.90
      2 410.90
      2 410.90
10/01/2025 21:09:18.304 10   411.20
      10 411.20
      10 411.20
10/01/2025 21:07:40.020 30   411.35
      30 411.35
      30 411.35
10/01/2025 21:05:24.513 1   411.20
      1 411.20
      1 411.20
10/01/2025 21:05:21.153 30   411.15
      30 411.15
      30 411.15
10/01/2025 21:03:59.229 2   411.30
      2 411.30
      2 411.30
10/01/2025 21:03:10.036 15   410.95
      15 410.95
      15 410.95
10/01/2025 20:58:47.248 2   410.90
      2 410.90
      2 410.90
10/01/2025 20:53:21.027 3   410.60
      3 410.60
      3 410.60
10/01/2025 20:50:03.269 10   410.25
      10 410.25
      10 410.25
10/01/2025 20:48:39.907 2   410.60
      2 410.60
      2 410.60
10/01/2025 20:47:46.314 15   410.90
      15 410.90
      15 410.90
10/01/2025 20:43:36.173 1   410.60
      1 410.60
      1 410.60
10/01/2025 20:42:56.739 40   410.80
      40 410.80
      40 410.80
10/01/2025 20:38:16.050 3   411.10
      3 411.10
      3 411.10
10/01/2025 20:37:10.043 8   411.20
      8 411.20
      8 411.20
10/01/2025 20:33:11.698 36   411.60
      36 411.60
      36 411.60
10/01/2025 20:31:40.684 1   411.60
      1 411.60
      1 411.60
10/01/2025 20:31:39.224 4   411.60
      4 411.60
      4 411.60
10/01/2025 20:31:21.346 1   411.15
      1 411.15
      1 411.15
10/01/2025 20:30:02.233 1   411.90
      1 411.90
      1 411.90
10/01/2025 20:28:59.597 5   411.75
      5 411.75
      5 411.75
10/01/2025 20:28:10.827 50   411.65
      50 411.65
      50 411.65
10/01/2025 20:26:05.633 50   411.20
      50 411.20
      50 411.20
10/01/2025 20:25:30.503 501   411.10
      195 411.10
      501 411.10
      306 411.10
10/01/2025 20:25:13.906 500   411.10
      500 411.10
      500 411.10
10/01/2025 20:24:57.368 5   411.10
      5 411.10
      5 411.10
10/01/2025 20:21:07.230 2   411.10
      2 411.10
      2 411.10
10/01/2025 20:19:55.080 4   411.70
      4 411.70
      4 411.70
10/01/2025 20:19:33.041 5   411.70
      5 411.70
      5 411.70
10/01/2025 20:13:03.402 15   411.75
      15 411.75
      15 411.75
10/01/2025 20:12:01.158 10   412.00
      10 412.00
      10 412.00
10/01/2025 20:09:31.093 100   412.00
      100 412.00
      100 412.00
10/01/2025 20:04:42.393 2   412.80
      2 412.80
      2 412.80
10/01/2025 20:03:47.892 4   412.90
      4 412.90
      4 412.90
10/01/2025 20:00:03.607 30   413.00
      30 413.00
      30 413.00
10/01/2025 19:52:16.488 4   412.45
      4 412.45
      4 412.45
10/01/2025 19:49:52.534 2   412.90
      2 412.90
      2 412.90
10/01/2025 19:49:40.367 8   412.50
      8 412.50
      8 412.50
10/01/2025 19:47:03.162 48   412.45
      48 412.45
      48 412.45
10/01/2025 19:45:29.135 10   412.65
      10 412.65
      10 412.65
10/01/2025 19:45:24.985 2   412.70
      2 412.70
      2 412.70
10/01/2025 19:43:17.032 5   412.65
      5 412.65
      5 412.65
10/01/2025 19:39:46.697 5   412.95
      5 412.95
      5 412.95
10/01/2025 19:38:01.112 2   413.00
      2 413.00
      2 413.00
10/01/2025 19:36:46.765 4   412.50
      4 412.50
      4 412.50
10/01/2025 19:34:56.637 5   412.85
      5 412.85
      5 412.85
10/01/2025 19:33:22.445 10   412.60
      10 412.60
      10 412.60
10/01/2025 19:32:26.714 36   412.45
      36 412.45
      36 412.45
10/01/2025 19:24:02.886 2   412.45
      2 412.45
      2 412.45
10/01/2025 19:23:25.595 1   412.00
      1 412.00
      1 412.00
10/01/2025 19:21:43.149 10   411.60
      10 411.60
      10 411.60
10/01/2025 19:21:15.686 3   411.40
      3 411.40
      3 411.40
10/01/2025 19:19:07.041 10   411.00
      10 411.00
      10 411.00
10/01/2025 19:15:26.906 12   410.95
      12 410.95
      12 410.95
10/01/2025 19:12:51.335 1   410.90
      1 410.90
      1 410.90
10/01/2025 19:12:39.040 20   410.75
      20 410.75
      20 410.75
10/01/2025 19:11:28.335 1   410.95
      1 410.95
      1 410.95
10/01/2025 19:07:59.822 10   410.10
      10 410.10
      10 410.10
10/01/2025 19:06:19.883 1   409.95
      1 409.95
      1 409.95
10/01/2025 19:04:10.329 2   409.95
      2 409.95
      2 409.95
10/01/2025 19:01:23.947 2   409.60
      2 409.60
      2 409.60
10/01/2025 18:59:08.706 5   409.65
      5 409.65
      5 409.65
10/01/2025 18:57:41.526 8   409.60
      8 409.60
      8 409.60
10/01/2025 18:56:46.237 500   409.80
      500 409.80
      500 409.80
10/01/2025 18:54:30.216 20   410.25
      20 410.25
      20 410.25
10/01/2025 18:52:47.543 2   409.95
      2 409.95
      2 409.95
10/01/2025 18:52:12.416 1   409.95
      1 409.95
      1 409.95
10/01/2025 18:50:42.337 55   410.10
      55 410.10
      55 410.10
10/01/2025 18:49:32.650 3   409.85
      3 409.85
      3 409.85
10/01/2025 18:47:13.817 11   410.00
      11 410.00
      1 410.00
      10 410.00
10/01/2025 18:45:57.445 5   409.90
      5 409.90
      5 409.90
10/01/2025 18:44:04.618 50   409.75
      50 409.75
      50 409.75
10/01/2025 18:43:08.600 2   409.55
      2 409.55
      2 409.55
10/01/2025 18:42:58.197 8   409.60
      8 409.60
      8 409.60
10/01/2025 18:41:12.497 13   409.25
      13 409.25
      13 409.25
10/01/2025 18:39:50.941 9   409.10
      9 409.10
      9 409.10
10/01/2025 18:36:58.296 3   408.90
      3 408.90
      3 408.90
10/01/2025 18:36:16.853 1   408.85
      1 408.85
      1 408.85
10/01/2025 18:33:04.246 1   408.60
      1 408.60
      1 408.60
10/01/2025 18:32:06.242 3   408.20
      3 408.20
      3 408.20
10/01/2025 18:31:38.764 1   408.45
      1 408.45
      1 408.45
10/01/2025 18:31:22.654 5   408.45
      5 408.45
      5 408.45
10/01/2025 18:30:55.175 1   408.40
      1 408.40
      1 408.40
10/01/2025 18:29:08.262 9   408.25
      9 408.25
      9 408.25
10/01/2025 18:29:07.701 1   408.55
      1 408.55
      1 408.55
10/01/2025 18:28:47.827 1   408.40
      1 408.40
      1 408.40
10/01/2025 18:28:20.241 25   408.10
      25 408.10
      25 408.10
10/01/2025 18:28:08.563 1   408.25
      1 408.25
      1 408.25
10/01/2025 18:25:08.055 2   407.80
      2 407.80
      2 407.80
10/01/2025 18:24:38.417 1   407.85
      1 407.85
      1 407.85
10/01/2025 18:24:32.526 100   407.90
      100 407.90
      100 407.90
10/01/2025 18:22:08.838 50   408.30
      50 408.30
      50 408.30
10/01/2025 18:21:39.867 1   408.20
      1 408.20
      1 408.20
10/01/2025 18:21:03.595 92   408.25
      92 408.25
      92 408.25
10/01/2025 18:20:13.171 4   407.85
      4 407.85
      4 407.85
10/01/2025 18:19:06.959 3   407.60
      3 407.60
      3 407.60
10/01/2025 18:18:42.709 1   407.95
      1 407.95
      1 407.95
10/01/2025 18:16:43.024 10   407.70
      10 407.70
      10 407.70
10/01/2025 18:16:02.773 1   407.45
      1 407.45
      1 407.45
10/01/2025 18:13:46.565 6   407.40
      6 407.40
      6 407.40
10/01/2025 18:13:27.598 2   407.05
      2 407.05
      2 407.05
10/01/2025 18:12:10.945 2   407.05
      2 407.05
      2 407.05
10/01/2025 18:12:10.504 3   407.25
      3 407.25
      3 407.25
10/01/2025 18:11:43.070 3   407.05
      3 407.05
      3 407.05
10/01/2025 18:09:26.588 3   407.00
      3 407.00
      3 407.00
10/01/2025 18:08:23.260 3   407.20
      3 407.20
      3 407.20
10/01/2025 18:08:22.889 12   407.20
      12 407.20
      12 407.20
10/01/2025 18:06:07.601 50   407.05
      50 407.05
      50 407.05
10/01/2025 18:05:31.775 1   406.85
      1 406.85
      1 406.85
10/01/2025 18:04:28.779 40   406.60
      40 406.60
      40 406.60
10/01/2025 18:04:20.338 3   406.80
      3 406.80
      3 406.80
10/01/2025 18:02:45.536 10   407.00
      10 407.00
      10 407.00
10/01/2025 18:02:15.569 6   406.65
      6 406.65
      6 406.65
10/01/2025 18:01:51.437 2   407.05
      2 407.05
      2 407.05
10/01/2025 18:01:01.227 3   406.85
      3 406.85
      3 406.85
10/01/2025 18:00:13.421 9   406.65
      9 406.65
      9 406.65
10/01/2025 17:59:44.146 10   406.95
      10 406.95
      10 406.95
10/01/2025 17:59:32.491 3   407.00
      3 407.00
      3 407.00
10/01/2025 17:57:59.017 4   407.30
      4 407.30
      4 407.30
10/01/2025 17:57:16.318 4   407.20
      4 407.20
      4 407.20
10/01/2025 17:56:39.344 10   407.55
      10 407.55
      10 407.55
10/01/2025 17:55:46.558 4   407.55
      4 407.55
      4 407.55
10/01/2025 17:52:02.827 8   407.90
      8 407.90
      8 407.90
10/01/2025 17:51:06.369 200   407.95
      200 407.95
      200 407.95
10/01/2025 17:50:28.441 3   408.20
      3 408.20
      3 408.20
10/01/2025 17:49:50.852 1   407.90
      1 407.90
      1 407.90
10/01/2025 17:49:26.159 10   408.15
      10 408.15
      10 408.15
10/01/2025 17:48:28.606 1   407.80
      1 407.80
      1 407.80
10/01/2025 17:47:36.117 5   408.15
      5 408.15
      5 408.15
10/01/2025 17:46:58.260 8   408.60
      8 408.60
      8 408.60
10/01/2025 17:46:38.823 3   408.90
      3 408.90
      3 408.90
10/01/2025 17:46:03.507 2   408.70
      2 408.70
      2 408.70
10/01/2025 17:45:51.461 6   408.50
      6 408.50
      6 408.50
10/01/2025 17:44:27.493 12   408.40
      12 408.40
      12 408.40
10/01/2025 17:44:03.828 10   408.45
      10 408.45
      10 408.45
10/01/2025 17:43:12.714 5   408.00
      5 408.00
      5 408.00
10/01/2025 17:42:47.322 9   408.35
      9 408.35
      9 408.35
10/01/2025 17:42:31.298 4   408.00
      4 408.00
      4 408.00
10/01/2025 17:42:01.726 8   408.20
      8 408.20
      8 408.20
10/01/2025 17:41:40.490 3   408.10
      3 408.10
      3 408.10
10/01/2025 17:41:18.826 20   407.90
      20 407.90
      20 407.90
10/01/2025 17:38:34.341 5   407.30
      5 407.30
      5 407.30
10/01/2025 17:38:25.831 14   407.30
      14 407.30
      14 407.30
10/01/2025 17:37:17.246 500   407.35
      500 407.35
      500 407.35
10/01/2025 17:37:01.398 15   407.60
      15 407.60
      15 407.60
10/01/2025 17:36:56.760 1   407.65
      1 407.65
      1 407.65
10/01/2025 17:32:30.070 29   407.90
      29 407.90
      29 407.90
10/01/2025 17:32:23.575 62   407.95
      62 407.95
      62 407.95
10/01/2025 17:31:24.990 62   407.95
      62 407.95
      62 407.95
10/01/2025 17:30:59.165 2   407.90
      2 407.90
      2 407.90
10/01/2025 17:30:03.308 12   408.10
      12 408.10
      12 408.10
10/01/2025 17:29:38.779 22   407.85
      22 407.85
      22 407.85
10/01/2025 17:28:42.555 10   407.90
      10 407.90
      10 407.90
10/01/2025 17:28:36.302 10   407.90
      10 407.90
      10 407.90
10/01/2025 17:28:35.596 2   407.90
      2 407.90
      2 407.90
10/01/2025 17:28:18.855 25   407.95
      25 407.95
      25 407.95
10/01/2025 17:28:16.821 20   407.80
      20 407.80
      20 407.80
10/01/2025 17:27:02.232 4   408.15
      4 408.15
      4 408.15
10/01/2025 17:26:40.579 1   408.10
      1 408.10
      1 408.10
10/01/2025 17:26:14.828 119   408.10
      119 408.10
      119 408.10
10/01/2025 17:25:35.282 10   408.10
      10 408.10
      10 408.10
10/01/2025 17:25:17.322 8   408.20
      8 408.20
      8 408.20
10/01/2025 17:25:13.528 2   408.30
      2 408.30
      2 408.30
10/01/2025 17:24:25.504 5   408.35
      5 408.35
      5 408.35
10/01/2025 17:24:02.402 170   408.40
      170 408.40
      170 408.40
10/01/2025 17:23:53.934 3   408.30
      3 408.30
      3 408.30
10/01/2025 17:23:21.994 10   408.25
      10 408.25
      10 408.25
10/01/2025 17:22:03.597 25   408.40
      25 408.40
      25 408.40
10/01/2025 17:21:28.061 30   408.30
      30 408.30
      30 408.30
10/01/2025 17:20:23.811 8   407.75
      8 407.75
      8 407.75
10/01/2025 17:19:27.484 20   407.50
      20 407.50
      20 407.50
10/01/2025 17:17:39.605 15   407.10
      15 407.10
      15 407.10
10/01/2025 17:17:25.288 4   407.00
      4 407.00
      4 407.00
10/01/2025 17:15:41.580 60   406.60
      60 406.60
      60 406.60
10/01/2025 17:15:36.812 12   406.65
      12 406.65
      12 406.65
10/01/2025 17:15:17.405 29   406.70
      29 406.70
      29 406.70
10/01/2025 17:14:59.041 31   406.60
      31 406.60
      31 406.60
10/01/2025 17:13:52.043 10   406.60
      10 406.60
      10 406.60
10/01/2025 17:13:24.858 30   406.80
      30 406.80
      30 406.80
10/01/2025 17:13:14.358 30   406.90
      30 406.90
      30 406.90
10/01/2025 17:13:08.869 3   406.85
      3 406.85
      3 406.85
10/01/2025 17:12:58.390 6   406.85
      6 406.85
      6 406.85
10/01/2025 17:12:46.223 300   406.95
      300 406.95
      300 406.95
10/01/2025 17:12:08.720 1   406.85
      1 406.85
      1 406.85
10/01/2025 17:11:26.668 3   406.85
      3 406.85
      3 406.85
10/01/2025 17:10:41.166 2   407.20
      2 407.20
      2 407.20
10/01/2025 17:08:57.357 31   406.80
      31 406.80
      31 406.80
10/01/2025 17:08:50.995 12   407.00
      12 407.00
      12 407.00
10/01/2025 17:07:41.692 20   407.10
      20 407.10
      20 407.10
10/01/2025 17:07:38.495 13   406.95
      13 406.95
      13 406.95
10/01/2025 17:07:28.969 5   407.05
      5 407.05
      5 407.05
10/01/2025 17:07:28.309 7   407.10
      7 407.10
      7 407.10
10/01/2025 17:05:26.293 5   407.45
      5 407.45
      5 407.45
10/01/2025 17:05:24.201 5   407.45
      5 407.45
      5 407.45
10/01/2025 17:04:32.316 13   407.25
      13 407.25
      13 407.25
10/01/2025 17:04:12.910 10   407.40
      10 407.40
      10 407.40
10/01/2025 17:03:48.882 8   407.20
      8 407.20
      8 407.20
10/01/2025 17:03:47.892 41   407.35
      41 407.35
      41 407.35
10/01/2025 17:03:16.035 25   407.30
      25 407.30
      25 407.30
10/01/2025 17:03:02.858 4   407.25
      4 407.25
      4 407.25
10/01/2025 17:02:51.341 11   407.50
      11 407.50
      11 407.50
10/01/2025 17:02:28.055 13   407.05
      13 407.05
      13 407.05
10/01/2025 17:01:36.710 7   407.60
      7 407.60
      7 407.60
10/01/2025 17:00:35.184 3   407.90
      3 407.90
      3 407.90
10/01/2025 17:00:15.130 3   407.80
      3 407.80
      3 407.80
10/01/2025 16:59:42.485 2   408.00
      2 408.00
      2 408.00
10/01/2025 16:57:26.668 6   408.30
      6 408.30
      6 408.30
10/01/2025 16:56:15.687 7   408.05
      7 408.05
      7 408.05
10/01/2025 16:55:57.347 25   408.05
      25 408.05
      25 408.05
10/01/2025 16:55:55.611 20   407.90
      20 407.90
      20 407.90
10/01/2025 16:55:11.160 1   408.55
      1 408.55
      1 408.55
10/01/2025 16:53:52.134 30   408.15
      30 408.15
      30 408.15
10/01/2025 16:52:14.594 5   408.75
      5 408.75
      5 408.75
10/01/2025 16:52:12.278 1   408.65
      1 408.65
      1 408.65
10/01/2025 16:51:47.842 30   408.95
      30 408.95
      30 408.95
10/01/2025 16:50:39.345 10   408.85
      10 408.85
      10 408.85
10/01/2025 16:50:37.870 10   409.10
      10 409.10
      10 409.10
10/01/2025 16:49:27.091 24   409.10
      24 409.10
      24 409.10
10/01/2025 16:48:35.790 1   409.00
      1 409.00
      1 409.00
10/01/2025 16:47:52.093 1   409.00
      1 409.00
      1 409.00
10/01/2025 16:46:12.471 2   408.55
      2 408.55
      2 408.55
10/01/2025 16:45:50.414 25   408.60
      25 408.60
      25 408.60
10/01/2025 16:45:50.097 200   408.50
      200 408.50
      200 408.50
10/01/2025 16:45:38.578 50   408.60
      50 408.60
      50 408.60
10/01/2025 16:45:03.834 4   408.65
      4 408.65
      4 408.65
10/01/2025 16:44:44.604 1   408.50
      1 408.50
      1 408.50
10/01/2025 16:43:57.615 16   408.35
      16 408.35
      16 408.35
10/01/2025 16:43:05.273 5   408.15
      5 408.15
      5 408.15
10/01/2025 16:42:58.039 15   408.10
      15 408.10
      15 408.10
10/01/2025 16:42:10.478 2   408.15
      2 408.15
      2 408.15
10/01/2025 16:41:51.080 300   408.25
      300 408.25
      300 408.25
10/01/2025 16:41:39.646 150   408.35
      150 408.35
      150 408.35
10/01/2025 16:41:23.991 2   408.05
      2 408.05
      2 408.05
10/01/2025 16:40:39.247 4   407.55
      4 407.55
      4 407.55
10/01/2025 16:40:18.307 15   407.35
      15 407.35
      15 407.35
10/01/2025 16:39:19.183 5   407.85
      5 407.85
      5 407.85
10/01/2025 16:38:29.307 20   407.50
      20 407.50
      20 407.50
10/01/2025 16:38:09.062 3   407.70
      3 407.70
      3 407.70
10/01/2025 16:36:47.419 15   407.05
      15 407.05
      15 407.05
10/01/2025 16:36:24.914 1   407.10
      1 407.10
      1 407.10
10/01/2025 16:36:08.963 10   407.00
      10 407.00
      10 407.00
10/01/2025 16:35:51.888 5   407.25
      5 407.25
      5 407.25
10/01/2025 16:35:43.427 5   407.05
      5 407.05
      5 407.05
10/01/2025 16:35:41.822 5   407.00
      5 407.00
      5 407.00
10/01/2025 16:35:34.557 1   407.25
      1 407.25
      1 407.25
10/01/2025 16:34:57.939 5   407.20
      5 407.20
      5 407.20
10/01/2025 16:34:37.553 1   407.15
      1 407.15
      1 407.15
10/01/2025 16:34:34.246 9   406.95
      9 406.95
      9 406.95
10/01/2025 16:34:31.334 1   407.15
      1 407.15
      1 407.15
10/01/2025 16:33:45.733 2   407.00
      2 407.00
      2 407.00
10/01/2025 16:33:14.145 26   406.60
      26 406.60
      26 406.60
10/01/2025 16:32:23.848 6   406.80
      6 406.80
      6 406.80
10/01/2025 16:31:54.515 1   407.00
      1 407.00
      1 407.00
10/01/2025 16:31:41.451 5   406.85
      5 406.85
      5 406.85
10/01/2025 16:31:36.160 20   406.85
      20 406.85
      20 406.85
10/01/2025 16:31:17.196 122   406.90
      122 406.90
      122 406.90
10/01/2025 16:30:58.997 6   406.70
      6 406.70
      6 406.70
10/01/2025 16:30:52.710 3   406.75
      3 406.75
      3 406.75
10/01/2025 16:30:42.627 5   406.60
      5 406.60
      5 406.60
10/01/2025 16:30:39.598 1   406.65
      1 406.65
      1 406.65
10/01/2025 16:30:38.310 3   406.65
      3 406.65
      3 406.65
10/01/2025 16:30:24.090 3   406.75
      3 406.75
      3 406.75
10/01/2025 16:30:18.016 20   406.85
      20 406.85
      20 406.85
10/01/2025 16:28:24.287 5   406.00
      5 406.00
      5 406.00
10/01/2025 16:28:07.495 10   406.15
      10 406.15
      10 406.15
10/01/2025 16:27:54.091 18   406.30
      18 406.30
      18 406.30
10/01/2025 16:27:31.654 5   406.40
      5 406.40
      5 406.40
10/01/2025 16:26:57.274 12   406.30
      12 406.30
      12 406.30
10/01/2025 16:26:34.765 15   406.25
      15 406.25
      15 406.25
10/01/2025 16:26:32.630 7   406.25
      7 406.25
      7 406.25
10/01/2025 16:25:06.753 7   405.45
      7 405.45
      7 405.45
10/01/2025 16:25:04.009 4   405.45
      4 405.45
      4 405.45
10/01/2025 16:24:57.688 3   405.55
      3 405.55
      3 405.55
10/01/2025 16:24:27.851 74   405.25
      74 405.25
      74 405.25
10/01/2025 16:24:07.460 1   405.40
      1 405.40
      1 405.40
10/01/2025 16:23:47.808 1   405.35
      1 405.35
      1 405.35
10/01/2025 16:23:44.344 5   405.55
      5 405.55
      5 405.55
10/01/2025 16:23:33.355 50   405.45
      50 405.45
      50 405.45
10/01/2025 16:23:33.100 50   405.90
      50 405.90
      50 405.90
10/01/2025 16:22:28.709 15   405.25
      15 405.25
      15 405.25
10/01/2025 16:22:05.858 3   405.30
      3 405.30
      3 405.30
10/01/2025 16:21:58.627 6   405.20
      6 405.20
      6 405.20
10/01/2025 16:21:49.287 10   405.30
      10 405.30
      10 405.30
10/01/2025 16:21:45.018 21   405.25
      21 405.25
      21 405.25
10/01/2025 16:20:58.634 5   405.05
      5 405.05
      5 405.05
10/01/2025 16:20:53.421 46   405.00
      1 405.00
      10 405.00
      46 405.00
      10 405.00
      25 405.00
10/01/2025 16:20:43.785 2   405.20
      2 405.20
      2 405.20
10/01/2025 16:20:36.326 50   405.25
      50 405.25
      50 405.25
10/01/2025 16:20:18.476 330   405.35
      330 405.35
      330 405.35
10/01/2025 16:20:16.641 5   405.35
      5 405.35
      5 405.35
10/01/2025 16:19:46.926 20   405.20
      20 405.20
      20 405.20
10/01/2025 16:19:42.856 8   405.15
      8 405.15
      8 405.15
10/01/2025 16:19:32.219 3   405.30
      3 405.30
      3 405.30
10/01/2025 16:18:56.348 5   405.25
      5 405.25
      5 405.25
10/01/2025 16:18:49.987 128   405.20
      128 405.20
      128 405.20
10/01/2025 16:18:43.677 20   405.15
      20 405.15
      20 405.15
10/01/2025 16:18:38.064 10   405.10
      10 405.10
      10 405.10
10/01/2025 16:18:05.800 10   405.05
      10 405.05
      10 405.05
10/01/2025 16:17:56.632 1   405.10
      1 405.10
      1 405.10
10/01/2025 16:17:27.154 11   405.60
      11 405.60
      11 405.60
10/01/2025 16:16:46.001 1   405.45
      1 405.45
      1 405.45
10/01/2025 16:16:14.393 32   405.35
      32 405.35
      32 405.35
10/01/2025 16:14:42.769 5   405.10
      5 405.10
      5 405.10
10/01/2025 16:14:38.311 15   405.15
      15 405.15
      15 405.15
10/01/2025 16:14:27.775 20   405.20
      20 405.20
      20 405.20
10/01/2025 16:14:14.212 3   405.30
      3 405.30
      3 405.30
10/01/2025 16:14:00.316 140   405.00
      140 405.00
      140 405.00
10/01/2025 16:13:12.166 20   405.20
      20 405.20
      20 405.20
10/01/2025 16:12:56.672 25   405.10
      25 405.10
      25 405.10
10/01/2025 16:12:44.512 4   405.45
      4 405.45
      4 405.45
10/01/2025 16:12:24.180 1   405.60
      1 405.60
      1 405.60
10/01/2025 16:12:12.689 500   405.50
      500 405.50
      500 405.50
10/01/2025 16:12:06.869 19   405.35
      19 405.35
      19 405.35
10/01/2025 16:11:42.482 12   404.80
      1 404.80
      12 404.80
      1 404.80
      10 404.80
10/01/2025 16:11:42.180 375   405.00
      1 405.00
      375 405.00
      1 405.00
      20 405.00
      250 405.00
      10 405.00
      3 405.00
      25 405.00
      15 405.00
      50 405.00
10/01/2025 16:11:38.956 500   405.00
      500 405.00
      500 405.00
10/01/2025 16:11:33.117 313   405.00
      25 405.00
      65 405.00
      7 405.00
      23 405.00
      5 405.00
      10 405.00
      4 405.00
      10 405.00
      61 405.00
      30 405.00
      313 405.00
      6 405.00
      9 405.00
      2 405.00
      6 405.00
      50 405.00

       

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)