Microsoft Corp.

409

365

411.70

       

Date Time Volume Order Volume Price
10/01/2025 14:40:28.671 15   411.70
      15 411.70
      15 411.70
10/01/2025 14:40:25.224 15   411.60
      15 411.60
      15 411.60
10/01/2025 14:39:55.856 5   411.55
      5 411.55
      5 411.55
10/01/2025 14:38:59.050 20   410.90
      20 410.90
      20 410.90
10/01/2025 14:38:12.996 4   411.40
      4 411.40
      4 411.40
10/01/2025 14:37:17.012 11   411.75
      11 411.75
      3 411.75
      8 411.75
10/01/2025 14:36:57.135 48   411.30
      48 411.30
      48 411.30
10/01/2025 14:36:37.694 5   411.25
      5 411.25
      5 411.25
10/01/2025 14:36:18.444 10   411.25
      10 411.25
      10 411.25
10/01/2025 14:35:17.455 250   411.05
      250 411.05
      250 411.05
10/01/2025 14:35:17.424 10   411.05
      10 411.05
      10 411.05
10/01/2025 14:34:25.360 7   411.30
      7 411.30
      7 411.30
10/01/2025 14:33:47.225 5   411.80
      5 411.80
      5 411.80
10/01/2025 14:32:08.100 10   411.45
      10 411.45
      10 411.45
10/01/2025 14:31:30.049 14   412.30
      9 412.30
      5 412.30
      2 412.30
      12 412.30
10/01/2025 14:30:15.708 137   411.00
      10 411.00
      20 411.00
      75 411.00
      20 411.00
      9 411.00
      3 411.00
      137 411.00
10/01/2025 14:27:53.252 1   411.75
      1 411.75
      1 411.75
10/01/2025 14:27:31.741 40   411.85
      40 411.85
      40 411.85
10/01/2025 14:26:29.985 24   411.90
      24 411.90
      24 411.90
10/01/2025 14:26:26.434 9   411.90
      1 411.90
      8 411.90
      9 411.90
10/01/2025 14:26:26.354 3   411.90
      3 411.90
      3 411.90
10/01/2025 14:26:24.386 2   411.90
      2 411.90
      2 411.90
10/01/2025 14:26:09.562 17   411.65
      17 411.65
      17 411.65
10/01/2025 14:25:47.783 4   411.65
      4 411.65
      4 411.65
10/01/2025 14:23:43.859 20   411.80
      20 411.80
      20 411.80
10/01/2025 14:23:03.224 15   411.70
      15 411.70
      15 411.70
10/01/2025 14:22:45.516 20   411.80
      20 411.80
      20 411.80
10/01/2025 14:22:33.978 10   411.80
      10 411.80
      10 411.80
10/01/2025 14:22:06.507 2   411.75
      2 411.75
      2 411.75
10/01/2025 14:22:00.798 5   411.90
      5 411.90
      5 411.90
10/01/2025 14:21:12.652 300   411.90
      300 411.90
      300 411.90
10/01/2025 14:19:05.096 23   411.95
      23 411.95
      23 411.95
10/01/2025 14:18:33.729 6   411.95
      6 411.95
      6 411.95
10/01/2025 14:18:31.733 10   411.70
      10 411.70
      10 411.70
10/01/2025 14:16:28.812 7   411.90
      7 411.90
      7 411.90
10/01/2025 14:14:54.050 300   412.35
      300 412.35
      300 412.35
10/01/2025 14:13:25.430 9   412.05
      9 412.05
      9 412.05
10/01/2025 14:12:51.672 75   412.05
      75 412.05
      75 412.05
10/01/2025 14:08:57.076 1   412.50
      1 412.50
      1 412.50
10/01/2025 14:07:52.159 65   411.80
      65 411.80
      65 411.80
10/01/2025 14:07:51.470 1   411.80
      1 411.80
      1 411.80
10/01/2025 14:06:31.705 1   411.85
      1 411.85
      1 411.85
10/01/2025 14:06:16.377 50   412.10
      50 412.10
      50 412.10
10/01/2025 14:06:01.055 2   412.10
      2 412.10
      2 412.10
10/01/2025 14:05:35.564 8   412.05
      8 412.05
      8 412.05
10/01/2025 14:00:59.201 1   411.70
      1 411.70
      1 411.70
10/01/2025 13:59:55.481 60   411.45
      60 411.45
      60 411.45
10/01/2025 13:59:47.935 60   411.45
      60 411.45
      60 411.45
10/01/2025 13:56:34.332 4   411.45
      4 411.45
      4 411.45
10/01/2025 13:56:12.588 7   411.45
      7 411.45
      7 411.45
10/01/2025 13:56:10.042 132   411.45
      132 411.45
      132 411.45
10/01/2025 13:54:34.840 5   411.45
      5 411.45
      5 411.45
10/01/2025 13:53:59.362 10   411.65
      10 411.65
      10 411.65
10/01/2025 13:53:19.183 8   411.50
      8 411.50
      8 411.50
10/01/2025 13:53:11.622 30   411.75
      30 411.75
      30 411.75
10/01/2025 13:53:06.875 3   411.50
      3 411.50
      3 411.50
10/01/2025 13:52:50.143 1   411.75
      1 411.75
      1 411.75
10/01/2025 13:51:48.339 26   411.70
      26 411.70
      26 411.70
10/01/2025 13:50:04.716 30   411.65
      30 411.65
      30 411.65
10/01/2025 13:45:43.400 49   411.65
      49 411.65
      49 411.65
10/01/2025 13:44:18.764 50   411.60
      50 411.60
      50 411.60
10/01/2025 13:43:35.861 60   411.45
      60 411.45
      60 411.45
10/01/2025 13:40:16.027 6   411.65
      6 411.65
      6 411.65
10/01/2025 13:39:44.665 7   411.50
      7 411.50
      7 411.50
10/01/2025 13:39:44.269 6   411.65
      6 411.65
      6 411.65
10/01/2025 13:39:39.148 50   411.50
      50 411.50
      50 411.50
10/01/2025 13:38:39.108 3   411.65
      3 411.65
      3 411.65
10/01/2025 13:36:58.790 20   411.65
      20 411.65
      20 411.65
10/01/2025 13:35:06.908 4   411.75
      4 411.75
      4 411.75
10/01/2025 13:33:24.995 15   411.60
      15 411.60
      15 411.60
10/01/2025 13:30:34.497 5   411.60
      5 411.60
      5 411.60
10/01/2025 13:30:26.168 10   411.35
      10 411.35
      10 411.35
10/01/2025 13:26:49.960 39   411.50
      39 411.50
      39 411.50
10/01/2025 13:26:37.535 5   411.75
      5 411.75
      5 411.75
10/01/2025 13:26:17.718 8   411.65
      8 411.65
      8 411.65
10/01/2025 13:24:53.324 1   411.80
      1 411.80
      1 411.80
10/01/2025 13:24:10.264 49   411.80
      49 411.80
      49 411.80
10/01/2025 13:22:45.351 3   411.80
      3 411.80
      3 411.80
10/01/2025 13:22:20.478 50   411.50
      50 411.50
      50 411.50
10/01/2025 13:22:12.764 18   411.80
      18 411.80
      18 411.80
10/01/2025 13:22:00.672 50   411.80
      50 411.80
      50 411.80
10/01/2025 13:15:45.963 30   411.60
      30 411.60
      30 411.60
10/01/2025 13:13:49.863 8   411.60
      8 411.60
      8 411.60
10/01/2025 13:09:30.539 73   411.90
      73 411.90
      73 411.90
10/01/2025 13:09:19.507 8   411.75
      8 411.75
      8 411.75
10/01/2025 13:07:58.832 15   411.30
      15 411.30
      15 411.30
10/01/2025 13:07:53.459 175   411.35
      175 411.35
      175 411.35
10/01/2025 13:07:14.598 50   411.65
      50 411.65
      50 411.65
10/01/2025 13:05:53.412 2   411.25
      2 411.25
      2 411.25
10/01/2025 13:05:29.177 5   411.80
      5 411.80
      5 411.80
10/01/2025 13:05:05.552 10   412.10
      10 412.10
      10 412.10
10/01/2025 13:03:27.941 6   411.95
      6 411.95
      6 411.95
10/01/2025 13:02:36.597 1   412.25
      1 412.25
      1 412.25
10/01/2025 13:02:13.819 1   412.25
      1 412.25
      1 412.25
10/01/2025 13:00:36.143 7   412.05
      7 412.05
      7 412.05
10/01/2025 12:59:59.975 3   412.00
      3 412.00
      3 412.00
10/01/2025 12:58:09.415 1   411.95
      1 411.95
      1 411.95
10/01/2025 12:55:57.864 48   412.05
      48 412.05
      48 412.05
10/01/2025 12:52:59.252 24   412.10
      24 412.10
      24 412.10
10/01/2025 12:52:01.430 20   412.05
      20 412.05
      20 412.05
10/01/2025 12:50:35.283 8   412.20
      8 412.20
      8 412.20
10/01/2025 12:50:03.759 10   412.10
      10 412.10
      10 412.10
10/01/2025 12:49:17.731 50   412.00
      50 412.00
      50 412.00
10/01/2025 12:49:10.274 2   412.15
      2 412.15
      2 412.15
10/01/2025 12:47:56.118 4   412.20
      4 412.20
      4 412.20
10/01/2025 12:47:03.020 13   411.90
      13 411.90
      13 411.90
10/01/2025 12:46:43.392 15   411.90
      15 411.90
      15 411.90
10/01/2025 12:45:41.142 2   412.15
      2 412.15
      2 412.15
10/01/2025 12:45:37.663 3   412.15
      3 412.15
      3 412.15
10/01/2025 12:45:06.286 1   412.25
      1 412.25
      1 412.25
10/01/2025 12:45:05.978 2   412.00
      2 412.00
      2 412.00
10/01/2025 12:44:41.430 1   412.00
      1 412.00
      1 412.00
10/01/2025 12:44:04.438 6   412.00
      6 412.00
      6 412.00
10/01/2025 12:44:00.332 3   412.00
      3 412.00
      3 412.00
10/01/2025 12:40:45.528 24   412.25
      24 412.25
      24 412.25
10/01/2025 12:40:23.395 6   412.00
      6 412.00
      6 412.00
10/01/2025 12:38:40.442 2   412.15
      2 412.15
      2 412.15
10/01/2025 12:38:39.821 6   412.00
      6 412.00
      6 412.00
10/01/2025 12:38:02.607 5   412.15
      5 412.15
      5 412.15
10/01/2025 12:37:27.192 1   412.15
      1 412.15
      1 412.15
10/01/2025 12:36:39.608 5   412.20
      5 412.20
      5 412.20
10/01/2025 12:36:32.030 125   412.00
      125 412.00
      125 412.00
10/01/2025 12:36:22.177 3   412.20
      3 412.20
      3 412.20
10/01/2025 12:35:09.657 10   412.10
      10 412.10
      10 412.10
10/01/2025 12:34:43.057 1   412.00
      1 412.00
      1 412.00
10/01/2025 12:33:11.979 30   411.90
      30 411.90
      30 411.90
10/01/2025 12:32:33.485 2   411.90
      2 411.90
      2 411.90
10/01/2025 12:30:30.744 10   412.00
      10 412.00
      10 412.00
10/01/2025 12:29:36.581 3   412.00
      3 412.00
      3 412.00
10/01/2025 12:28:16.152 25   412.10
      25 412.10
      25 412.10
10/01/2025 12:27:54.396 12   412.00
      12 412.00
      12 412.00
10/01/2025 12:27:08.826 1   412.00
      1 412.00
      1 412.00
10/01/2025 12:26:40.120 5   412.10
      5 412.10
      5 412.10
10/01/2025 12:25:58.091 20   412.15
      20 412.15
      20 412.15
10/01/2025 12:22:07.031 12   412.25
      12 412.25
      12 412.25
10/01/2025 12:20:15.739 1   412.05
      1 412.05
      1 412.05
10/01/2025 12:13:51.472 60   412.40
      60 412.40
      60 412.40
10/01/2025 12:13:20.776 5   412.00
      5 412.00
      5 412.00
10/01/2025 12:12:18.130 15   412.00
      15 412.00
      15 412.00
10/01/2025 12:11:38.868 5   412.15
      5 412.15
      5 412.15
10/01/2025 12:11:28.075 1   412.15
      1 412.15
      1 412.15
10/01/2025 12:10:23.933 11   412.00
      11 412.00
      10 412.00
      1 412.00
10/01/2025 12:10:23.812 75   411.95
      75 411.95
      75 411.95
10/01/2025 12:10:13.561 1   412.00
      1 412.00
      1 412.00
10/01/2025 12:06:28.962 5   411.75
      5 411.75
      5 411.75
10/01/2025 12:05:45.735 12   411.65
      12 411.65
      12 411.65
10/01/2025 12:02:56.850 4   411.50
      4 411.50
      4 411.50
10/01/2025 12:01:54.381 2   411.75
      2 411.75
      2 411.75
10/01/2025 12:00:49.407 20   411.75
      20 411.75
      20 411.75
10/01/2025 11:59:15.647 10   411.75
      10 411.75
      10 411.75
10/01/2025 11:58:05.662 1   411.55
      1 411.55
      1 411.55
10/01/2025 11:56:52.928 20   411.60
      20 411.60
      20 411.60
10/01/2025 11:56:42.947 13   411.75
      13 411.75
      13 411.75
10/01/2025 11:55:14.930 10   411.60
      10 411.60
      10 411.60
10/01/2025 11:47:24.688 6   411.70
      6 411.70
      6 411.70
10/01/2025 11:47:02.148 2   411.60
      2 411.60
      2 411.60
10/01/2025 11:46:53.353 4   411.55
      4 411.55
      4 411.55
10/01/2025 11:46:06.762 15   411.55
      15 411.55
      15 411.55
10/01/2025 11:45:52.275 1   411.45
      1 411.45
      1 411.45
10/01/2025 11:45:43.753 6   411.60
      6 411.60
      6 411.60
10/01/2025 11:44:47.201 25   411.55
      25 411.55
      25 411.55
10/01/2025 11:43:42.131 13   411.25
      13 411.25
      13 411.25
10/01/2025 11:43:40.170 13   411.55
      13 411.55
      13 411.55
10/01/2025 11:43:29.621 123   411.30
      123 411.30
      123 411.30
10/01/2025 11:42:40.060 1   411.25
      1 411.25
      1 411.25
10/01/2025 11:41:49.411 10   411.50
      10 411.50
      10 411.50
10/01/2025 11:38:42.828 8   411.65
      8 411.65
      8 411.65
10/01/2025 11:38:15.401 11   411.65
      11 411.65
      11 411.65
10/01/2025 11:36:59.925 8   411.55
      8 411.55
      8 411.55
10/01/2025 11:36:47.341 2   411.50
      2 411.50
      2 411.50
10/01/2025 11:34:22.359 14   411.20
      14 411.20
      14 411.20
10/01/2025 11:32:42.803 7   411.40
      7 411.40
      7 411.40
10/01/2025 11:32:40.772 11   411.35
      11 411.35
      11 411.35
10/01/2025 11:32:16.719 100   411.30
      100 411.30
      100 411.30
10/01/2025 11:31:18.939 100   411.60
      100 411.60
      100 411.60
10/01/2025 11:30:47.014 1   411.30
      1 411.30
      1 411.30
10/01/2025 11:29:32.255 6   411.20
      6 411.20
      6 411.20
10/01/2025 11:29:23.936 10   411.40
      10 411.40
      10 411.40
10/01/2025 11:27:43.956 18   411.30
      18 411.30
      18 411.30
10/01/2025 11:27:30.720 1   411.25
      1 411.25
      1 411.25
10/01/2025 11:27:22.449 100   411.30
      100 411.30
      100 411.30
10/01/2025 11:26:21.254 2   411.60
      2 411.60
      2 411.60
10/01/2025 11:25:32.618 5   411.35
      5 411.35
      5 411.35
10/01/2025 11:25:14.020 15   411.65
      15 411.65
      15 411.65
10/01/2025 11:23:44.556 8   411.30
      8 411.30
      8 411.30
10/01/2025 11:21:43.182 15   411.50
      15 411.50
      15 411.50
10/01/2025 11:21:37.893 5   411.50
      5 411.50
      5 411.50
10/01/2025 11:21:14.525 5   411.45
      5 411.45
      5 411.45
10/01/2025 11:20:41.865 10   411.45
      10 411.45
      10 411.45
10/01/2025 11:20:39.877 45   411.45
      45 411.45
      45 411.45
10/01/2025 11:19:26.652 1   411.50
      1 411.50
      1 411.50
10/01/2025 11:18:00.844 2   411.40
      2 411.40
      2 411.40
10/01/2025 11:15:13.603 300   411.35
      300 411.35
      300 411.35
10/01/2025 11:12:59.480 2   411.45
      2 411.45
      2 411.45
10/01/2025 11:12:59.329 2   411.45
      2 411.45
      2 411.45
10/01/2025 11:12:32.647 2   411.45
      2 411.45
      2 411.45
10/01/2025 11:11:22.246 1   411.40
      1 411.40
      1 411.40
10/01/2025 11:11:14.677 160   411.30
      160 411.30
      160 411.30
10/01/2025 11:10:58.647 3   411.25
      3 411.25
      3 411.25
10/01/2025 11:10:43.429 14   411.40
      14 411.40
      14 411.40
10/01/2025 11:10:09.931 250   411.20
      250 411.20
      250 411.20
10/01/2025 11:08:02.350 10   411.30
      10 411.30
      10 411.30
10/01/2025 11:05:47.274 1   411.35
      1 411.35
      1 411.35
10/01/2025 11:03:55.108 1   411.55
      1 411.55
      1 411.55
10/01/2025 11:02:04.099 45   411.30
      45 411.30
      45 411.30
10/01/2025 11:00:57.951 50   411.60
      50 411.60
      50 411.60
10/01/2025 11:00:00.228 4   411.30
      4 411.30
      4 411.30
10/01/2025 10:59:59.787 6   411.60
      6 411.60
      6 411.60
10/01/2025 10:59:07.408 4   411.25
      4 411.25
      4 411.25
10/01/2025 10:57:32.232 13   411.05
      13 411.05
      13 411.05
10/01/2025 10:56:25.646 1   411.20
      1 411.20
      1 411.20
10/01/2025 10:55:00.498 8   411.05
      8 411.05
      8 411.05
10/01/2025 10:50:23.726 22   411.25
      22 411.25
      22 411.25
10/01/2025 10:50:21.838 95   410.95
      95 410.95
      95 410.95
10/01/2025 10:49:05.246 6   410.90
      6 410.90
      6 410.90
10/01/2025 10:45:52.729 25   411.15
      25 411.15
      25 411.15
10/01/2025 10:45:34.690 20   411.00
      20 411.00
      20 411.00
10/01/2025 10:43:30.627 2   411.10
      2 411.10
      2 411.10
10/01/2025 10:41:49.061 25   411.30
      25 411.30
      25 411.30
10/01/2025 10:40:35.184 8   410.70
      8 410.70
      8 410.70
10/01/2025 10:39:17.441 1   410.70
      1 410.70
      1 410.70
10/01/2025 10:36:43.465 5   410.90
      5 410.90
      5 410.90
10/01/2025 10:34:57.655 40   410.75
      40 410.75
      40 410.75
10/01/2025 10:34:40.095 7   410.80
      7 410.80
      7 410.80
10/01/2025 10:34:30.302 1   410.90
      1 410.90
      1 410.90
10/01/2025 10:34:17.056 30   410.90
      30 410.90
      30 410.90
10/01/2025 10:32:16.332 5   410.90
      5 410.90
      5 410.90
10/01/2025 10:31:58.499 10   410.90
      10 410.90
      10 410.90
10/01/2025 10:30:39.080 2   410.85
      2 410.85
      2 410.85
10/01/2025 10:29:55.247 6   410.95
      6 410.95
      6 410.95
10/01/2025 10:28:56.114 15   410.80
      15 410.80
      15 410.80
10/01/2025 10:28:54.784 9   410.95
      9 410.95
      9 410.95
10/01/2025 10:28:50.548 3   410.95
      3 410.95
      3 410.95
10/01/2025 10:28:29.861 11   410.95
      11 410.95
      11 410.95
10/01/2025 10:26:34.415 1   410.95
      1 410.95
      1 410.95
10/01/2025 10:24:34.747 15   411.10
      15 411.10
      15 411.10
10/01/2025 10:24:14.089 1   410.90
      1 410.90
      1 410.90
10/01/2025 10:23:45.367 3   411.10
      3 411.10
      3 411.10
10/01/2025 10:23:32.973 24   411.10
      24 411.10
      24 411.10
10/01/2025 10:21:55.316 3   411.05
      3 411.05
      3 411.05
10/01/2025 10:21:46.672 1   411.05
      1 411.05
      1 411.05
10/01/2025 10:20:13.640 5   411.05
      5 411.05
      5 411.05
10/01/2025 10:18:49.022 1   410.85
      1 410.85
      1 410.85
10/01/2025 10:16:00.456 300   411.05
      300 411.05
      300 411.05
10/01/2025 10:15:58.087 13   411.05
      13 411.05
      13 411.05
10/01/2025 10:15:55.660 119   411.05
      119 411.05
      119 411.05
10/01/2025 10:15:50.230 12   411.05
      12 411.05
      12 411.05
10/01/2025 10:15:40.947 4   411.05
      4 411.05
      4 411.05
10/01/2025 10:15:25.189 10   410.95
      10 410.95
      10 410.95
10/01/2025 10:11:26.147 14   410.95
      14 410.95
      14 410.95
10/01/2025 10:09:38.798 4   411.05
      4 411.05
      4 411.05
10/01/2025 10:07:56.094 50   411.00
      50 411.00
      50 411.00
10/01/2025 10:07:46.033 20   411.10
      20 411.10
      20 411.10
10/01/2025 10:07:10.011 5   411.10
      5 411.10
      5 411.10
10/01/2025 10:05:55.278 12   411.05
      12 411.05
      12 411.05
10/01/2025 10:04:48.193 4   411.10
      4 411.10
      4 411.10
10/01/2025 10:04:41.637 9   411.10
      9 411.10
      9 411.10
10/01/2025 10:04:32.609 4   410.95
      4 410.95
      4 410.95
10/01/2025 10:03:55.003 10   411.00
      10 411.00
      10 411.00
10/01/2025 10:02:38.696 1   411.40
      1 411.40
      1 411.40
10/01/2025 10:02:06.357 3   411.50
      3 411.50
      3 411.50
10/01/2025 10:01:34.708 3   411.65
      3 411.65
      3 411.65
10/01/2025 10:01:32.717 1   411.70
      1 411.70
      1 411.70
10/01/2025 09:59:26.960 10   411.40
      10 411.40
      10 411.40
10/01/2025 09:59:25.759 14   411.40
      14 411.40
      14 411.40
10/01/2025 09:59:14.599 5   411.40
      5 411.40
      5 411.40
10/01/2025 09:57:06.414 1   411.05
      1 411.05
      1 411.05
10/01/2025 09:56:55.757 5   411.35
      5 411.35
      5 411.35
10/01/2025 09:55:15.022 5   411.15
      5 411.15
      5 411.15
10/01/2025 09:54:43.759 2   411.40
      2 411.40
      2 411.40
10/01/2025 09:54:38.072 1   411.40
      1 411.40
      1 411.40
10/01/2025 09:54:24.983 6   411.15
      6 411.15
      6 411.15
10/01/2025 09:54:17.231 53   411.15
      53 411.15
      53 411.15
10/01/2025 09:54:16.130 60   411.15
      60 411.15
      60 411.15
10/01/2025 09:53:50.833 5   411.40
      5 411.40
      5 411.40
10/01/2025 09:53:42.507 154   411.40
      154 411.40
      154 411.40
10/01/2025 09:53:02.839 8   411.15
      8 411.15
      8 411.15
10/01/2025 09:51:17.229 12   411.25
      12 411.25
      12 411.25
10/01/2025 09:50:29.160 60   411.00
      60 411.00
      60 411.00
10/01/2025 09:50:24.574 26   411.00
      26 411.00
      26 411.00
10/01/2025 09:50:01.464 9   411.30
      9 411.30
      9 411.30
10/01/2025 09:49:59.434 1   411.35
      1 411.35
      1 411.35
10/01/2025 09:47:37.400 56   410.95
      56 410.95
      56 410.95
10/01/2025 09:47:09.212 148   410.95
      148 410.95
      148 410.95
10/01/2025 09:46:35.760 50   410.95
      50 410.95
      50 410.95
10/01/2025 09:46:34.854 23   411.00
      5 411.00
      23 411.00
      3 411.00
      12 411.00
      3 411.00
10/01/2025 09:46:33.337 75   411.05
      75 411.05
      75 411.05
10/01/2025 09:46:21.371 100   411.10
      100 411.10
      100 411.10
10/01/2025 09:46:11.870 160   411.25
      160 411.25
      160 411.25
10/01/2025 09:45:48.825 50   411.25
      50 411.25
      50 411.25
10/01/2025 09:45:41.930 3   411.25
      3 411.25
      3 411.25
10/01/2025 09:44:34.640 7   411.10
      7 411.10
      7 411.10
10/01/2025 09:44:27.212 25   411.25
      25 411.25
      25 411.25
10/01/2025 09:41:55.135 10   411.20
      10 411.20
      10 411.20
10/01/2025 09:41:49.917 25   411.25
      25 411.25
      25 411.25
10/01/2025 09:41:08.264 4   411.45
      4 411.45
      4 411.45
10/01/2025 09:38:40.891 8   411.50
      8 411.50
      8 411.50
10/01/2025 09:38:04.330 3   411.55
      3 411.55
      3 411.55
10/01/2025 09:35:19.412 7   411.45
      7 411.45
      7 411.45
10/01/2025 09:34:54.539 20   411.65
      20 411.65
      14 411.65
      6 411.65
10/01/2025 09:34:17.213 34   411.50
      34 411.50
      34 411.50
10/01/2025 09:34:03.531 30   411.50
      30 411.50
      30 411.50
10/01/2025 09:32:37.361 3   411.70
      3 411.70
      3 411.70
10/01/2025 09:30:19.837 2   411.40
      2 411.40
      2 411.40
10/01/2025 09:27:50.906 4   411.65
      4 411.65
      4 411.65
10/01/2025 09:27:34.203 13   411.50
      13 411.50
      13 411.50
10/01/2025 09:27:01.436 7   411.50
      5 411.50
      7 411.50
      2 411.50
10/01/2025 09:26:58.423 3   411.55
      3 411.55
      3 411.55
10/01/2025 09:26:52.572 100   411.60
      100 411.60
      100 411.60
10/01/2025 09:26:49.058 100   411.60
      100 411.60
      100 411.60
10/01/2025 09:26:48.849 2   411.75
      2 411.75
      2 411.75
10/01/2025 09:25:58.238 7   411.60
      7 411.60
      7 411.60
10/01/2025 09:25:05.593 5   411.80
      5 411.80
      5 411.80
10/01/2025 09:23:14.134 13   411.95
      13 411.95
      13 411.95
10/01/2025 09:21:02.001 15   411.95
      15 411.95
      15 411.95
10/01/2025 09:20:44.069 3   411.95
      3 411.95
      3 411.95
10/01/2025 09:20:09.397 50   411.95
      50 411.95
      50 411.95
10/01/2025 09:19:45.026 3   411.70
      3 411.70
      3 411.70
10/01/2025 09:19:42.804 3   411.70
      3 411.70
      3 411.70
10/01/2025 09:17:39.901 10   411.95
      10 411.95
      10 411.95
10/01/2025 09:17:15.750 33   411.90
      33 411.90
      33 411.90
10/01/2025 09:16:25.717 10   411.90
      10 411.90
      10 411.90
10/01/2025 09:16:04.313 30   411.60
      30 411.60
      30 411.60
10/01/2025 09:15:38.443 3   411.60
      3 411.60
      3 411.60
10/01/2025 09:14:44.344 50   411.90
      50 411.90
      50 411.90
10/01/2025 09:13:07.929 16   411.60
      16 411.60
      16 411.60
10/01/2025 09:08:14.819 90   411.55
      90 411.55
      90 411.55
10/01/2025 09:05:55.284 1   411.55
      1 411.55
      1 411.55
10/01/2025 09:04:30.909 50   411.90
      50 411.90
      50 411.90

       

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)