Tradegate Exchange

Microsoft Corp.

1069

892

410.35

Date	Time	Volume	Order Volume	Price
10/01/2025	21:53:05.182	5		410.35
			5	410.35
			5	410.35
10/01/2025	21:52:25.572	48		409.95
			48	409.95
			48	409.95
10/01/2025	21:50:00.708	500		410.00
			500	410.00
			500	410.00
10/01/2025	21:50:00.351	400		410.05
			2	410.05
			400	410.05
			398	410.05
10/01/2025	21:49:51.079	10		410.20
			5	410.20
			10	410.20
			5	410.20
10/01/2025	21:31:39.854	500		410.45
			500	410.45
			500	410.45
10/01/2025	21:28:59.032	1		410.50
			1	410.50
			1	410.50
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

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: 132.70 / Ask: 132.76
Volume: 402 836
-1.92%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 21:56:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice