Tradegate Exchange

Microsoft Corp.

368

333

411.95

Date	Time	Volume	Order Volume	Price
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
10/01/2025	09:04:21.172	70		411.55
			70	411.55
			70	411.55
10/01/2025	09:00:54.211	2		411.30
			2	411.30
			2	411.30
10/01/2025	09:00:24.764	10		411.30
			10	411.30
			10	411.30
10/01/2025	08:55:42.286	1		411.90
			1	411.90
			1	411.90
10/01/2025	08:53:47.709	6		411.90
			6	411.90
			6	411.90
10/01/2025	08:53:37.494	10		411.90
			10	411.90
			10	411.90
10/01/2025	08:52:56.388	4		411.55
			4	411.55
			4	411.55
10/01/2025	08:52:43.879	60		411.55
			60	411.55
			60	411.55
10/01/2025	08:52:25.781	5		411.90
			5	411.90
			5	411.90
10/01/2025	08:51:47.001	1		411.90
			1	411.90
			1	411.90
10/01/2025	08:51:32.070	100		411.90
			100	411.90
			100	411.90
10/01/2025	08:49:18.847	3		411.90
			3	411.90
			3	411.90
10/01/2025	08:47:47.178	2		411.55
			2	411.55
			2	411.55
10/01/2025	08:43:52.260	20		411.90
			20	411.90
			20	411.90
10/01/2025	08:42:34.771	2		411.55
			2	411.55
			2	411.55
10/01/2025	08:42:27.867	3		411.55
			3	411.55
			3	411.55
10/01/2025	08:38:11.499	2		411.90
			2	411.90
			2	411.90
10/01/2025	08:37:45.088	3		411.70
			3	411.70
			3	411.70
10/01/2025	08:37:10.478	4		411.75
			4	411.75
			4	411.75
10/01/2025	08:36:15.758	88		411.75
			88	411.75
			88	411.75
10/01/2025	08:35:05.855	2		411.75
			2	411.75
			2	411.75
10/01/2025	08:31:07.587	1		411.95
			1	411.95
			1	411.95
10/01/2025	08:31:01.748	1		411.55
			1	411.55
			1	411.55
10/01/2025	08:29:44.106	7		411.55
			7	411.55
			7	411.55
10/01/2025	08:27:21.362	5		411.95
			5	411.95
			5	411.95
10/01/2025	08:23:35.107	2		411.30
			2	411.30
			2	411.30
10/01/2025	08:22:51.459	1		411.95
			1	411.95
			1	411.95
10/01/2025	08:19:15.418	7		411.75
			7	411.75
			7	411.75
10/01/2025	08:19:11.284	24		411.75
			24	411.75
			24	411.75
10/01/2025	08:17:35.038	23		411.75
			23	411.75
			23	411.75
10/01/2025	08:08:28.450	25		411.75
			25	411.75
			25	411.75
10/01/2025	08:05:31.336	1		411.30
			1	411.30
			1	411.30
10/01/2025	08:04:28.002	6		411.30
			6	411.30
			6	411.30
10/01/2025	08:04:26.197	9		411.75
			9	411.75
			9	411.75
10/01/2025	08:03:20.834	4		411.30
			4	411.30
			4	411.30

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: 133.52 / Ask: 133.54
Volume: 144 346
-1.36%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 14:18:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice