Tradegate Exchange

Microsoft Corp.

1826

1610

350.30

Date	Time	Volume	Order Volume	Price
12/03/2025	15:06:11.654	29		350.30
			29	350.30
			29	350.30
12/03/2025	15:06:11.230	3		350.30
			3	350.30
			3	350.30
12/03/2025	15:06:04.210	3		350.20
			3	350.20
			3	350.20
12/03/2025	15:05:22.380	7		349.60
			7	349.60
			7	349.60
12/03/2025	15:04:50.017	29		349.45
			29	349.45
			29	349.45
12/03/2025	15:04:37.907	228		349.70
			228	349.70
			228	349.70
12/03/2025	15:04:27.464	2		349.90
			2	349.90
			2	349.90
12/03/2025	15:04:20.752	285		350.10
			285	350.10
			285	350.10
12/03/2025	15:04:19.126	10		350.15
			10	350.15
			10	350.15
12/03/2025	15:04:16.932	7		349.90
			7	349.90
			7	349.90
12/03/2025	15:04:10.104	2		349.90
			2	349.90
			2	349.90
12/03/2025	15:04:07.637	30		349.85
			30	349.85
			30	349.85
12/03/2025	15:03:51.947	2		348.70
			2	348.70
			2	348.70
12/03/2025	15:03:44.253	10		348.95
			10	348.95
			10	348.95
12/03/2025	15:03:35.904	1		348.80
			1	348.80
			1	348.80
12/03/2025	15:03:34.771	15		348.95
			15	348.95
			15	348.95
12/03/2025	15:03:19.427	3		348.95
			3	348.95
			3	348.95
12/03/2025	15:03:16.113	22		348.65
			22	348.65
			22	348.65
12/03/2025	15:03:12.302	6		348.70
			6	348.70
			6	348.70
12/03/2025	15:02:52.546	15		349.05
			15	349.05
			15	349.05
12/03/2025	15:02:46.366	3		349.25
			3	349.25
			3	349.25
12/03/2025	15:02:42.017	2		349.25
			2	349.25
			2	349.25
12/03/2025	15:02:39.796	13		349.20
			13	349.20
			13	349.20
12/03/2025	15:02:24.742	110		349.00
			1	349.00
			50	349.00
			110	349.00
			5	349.00
			50	349.00
			4	349.00
12/03/2025	15:02:22.419	4		349.25
			4	349.25
			4	349.25
12/03/2025	15:02:04.076	3		349.40
			3	349.40
			3	349.40
12/03/2025	15:02:03.072	7		349.40
			7	349.40
			7	349.40
12/03/2025	15:01:46.458	2		349.50
			2	349.50
			2	349.50
12/03/2025	15:01:41.594	1		349.60
			1	349.60
			1	349.60
12/03/2025	15:01:19.357	10		349.35
			10	349.35
			10	349.35
12/03/2025	15:00:01.579	10		350.00
			10	350.00
			10	350.00
12/03/2025	14:59:51.194	20		350.05
			20	350.05
			20	350.05
12/03/2025	14:59:45.948	18		350.30
			18	350.30
			18	350.30
12/03/2025	14:59:39.556	10		350.35
			10	350.35
			10	350.35
12/03/2025	14:59:30.491	47		350.30
			47	350.30
			47	350.30
12/03/2025	14:59:19.198	32		350.10
			32	350.10
			32	350.10
12/03/2025	14:58:25.391	9		349.90
			9	349.90
			9	349.90
12/03/2025	14:58:21.419	6		349.85
			6	349.85
			6	349.85
12/03/2025	14:58:04.868	20		349.35
			20	349.35
			20	349.35
12/03/2025	14:58:02.473	9		349.50
			9	349.50
			9	349.50
12/03/2025	14:57:33.873	15		349.55
			15	349.55
			15	349.55
12/03/2025	14:57:28.054	2		349.00
			2	349.00
			2	349.00
12/03/2025	14:57:15.136	10		349.35
			10	349.35
			10	349.35
12/03/2025	14:57:09.570	5		349.40
			5	349.40
			5	349.40
12/03/2025	14:56:51.040	25		349.05
			25	349.05
			18	349.05
			7	349.05
12/03/2025	14:56:27.302	4		349.65
			4	349.65
			4	349.65
12/03/2025	14:56:23.345	1		349.55
			1	349.55
			1	349.55
12/03/2025	14:55:47.580	20		349.40
			20	349.40
			9	349.40
			1	349.40
			10	349.40
12/03/2025	14:55:11.180	5		349.85
			5	349.85
			5	349.85
12/03/2025	14:55:04.745	2		349.65
			2	349.65
			2	349.65
12/03/2025	14:54:28.323	10		350.05
			10	350.05
			10	350.05
12/03/2025	14:54:20.709	57		349.85
			57	349.85
			57	349.85
12/03/2025	14:54:10.849	34		349.85
			34	349.85
			34	349.85
12/03/2025	14:53:43.763	5		350.10
			5	350.10
			5	350.10
12/03/2025	14:53:29.633	30		350.25
			30	350.25
			30	350.25
12/03/2025	14:53:09.929	30		349.80
			30	349.80
			30	349.80
12/03/2025	14:52:56.400	14		349.35
			14	349.35
			14	349.35
12/03/2025	14:52:50.860	6		349.70
			6	349.70
			6	349.70
12/03/2025	14:52:39.467	5		349.80
			5	349.80
			5	349.80
12/03/2025	14:52:39.155	4		349.80
			4	349.80
			4	349.80
12/03/2025	14:52:21.922	3		349.60
			3	349.60
			3	349.60
12/03/2025	14:52:04.213	7		349.55
			7	349.55
			7	349.55
12/03/2025	14:52:01.877	150		349.55
			150	349.55
			150	349.55
12/03/2025	14:51:50.531	5		349.80
			5	349.80
			5	349.80
12/03/2025	14:51:13.915	10		349.85
			10	349.85
			10	349.85
12/03/2025	14:50:52.558	10		349.50
			10	349.50
			10	349.50
12/03/2025	14:50:39.335	5		349.65
			5	349.65
			5	349.65
12/03/2025	14:50:38.448	8		349.60
			8	349.60
			8	349.60
12/03/2025	14:50:28.615	5		349.55
			5	349.55
			5	349.55
12/03/2025	14:50:16.122	350		349.50
			350	349.50
			350	349.50
12/03/2025	14:49:44.930	500		349.15
			500	349.15
			500	349.15
12/03/2025	14:49:23.090	1		349.05
			1	349.05
			1	349.05
12/03/2025	14:48:48.660	1		348.50
			1	348.50
			1	348.50
12/03/2025	14:48:45.528	100		348.50
			100	348.50
			100	348.50
12/03/2025	14:48:45.013	1		348.60
			1	348.60
			1	348.60
12/03/2025	14:48:40.176	7		348.85
			7	348.85
			7	348.85
12/03/2025	14:48:22.580	3		349.20
			3	349.20
			3	349.20
12/03/2025	14:48:03.943	3		348.95
			3	348.95
			3	348.95
12/03/2025	14:48:03.375	5		348.95
			3	348.95
			2	348.95
			2	348.95
			3	348.95
12/03/2025	14:48:03.245	169		349.00
			12	349.00
			10	349.00
			5	349.00
			10	349.00
			100	349.00
			3	349.00
			2	349.00
			10	349.00
			169	349.00
			5	349.00
			4	349.00
			8	349.00
12/03/2025	14:47:56.765	22		349.10
			22	349.10
			22	349.10
12/03/2025	14:47:55.422	6		349.15
			6	349.15
			6	349.15
12/03/2025	14:47:52.394	9		349.20
			9	349.20
			9	349.20
12/03/2025	14:47:43.854	30		349.20
			30	349.20
			30	349.20
12/03/2025	14:47:42.281	10		349.35
			10	349.35
			10	349.35
12/03/2025	14:47:33.376	5		349.55
			5	349.55
			5	349.55
12/03/2025	14:46:55.843	1		349.50
			1	349.50
			1	349.50
12/03/2025	14:46:40.132	4		349.70
			4	349.70
			4	349.70
12/03/2025	14:46:25.479	1		349.80
			1	349.80
			1	349.80
12/03/2025	14:45:53.347	10		349.80
			10	349.80
			10	349.80
12/03/2025	14:45:51.259	5		349.75
			5	349.75
			5	349.75
12/03/2025	14:45:33.241	16		349.80
			16	349.80
			16	349.80
12/03/2025	14:45:12.439	50		349.85
			50	349.85
			50	349.85
12/03/2025	14:44:31.663	3		349.40
			3	349.40
			3	349.40
12/03/2025	14:44:30.170	25		349.40
			25	349.40
			25	349.40
12/03/2025	14:44:28.171	5		349.40
			5	349.40
			5	349.40
12/03/2025	14:44:13.015	44		349.50
			10	349.50
			44	349.50
			2	349.50
			10	349.50
			5	349.50
			10	349.50
			7	349.50
12/03/2025	14:44:09.165	43		349.55
			40	349.55
			3	349.55
			43	349.55
12/03/2025	14:44:09.074	70		349.55
			65	349.55
			70	349.55
			5	349.55
12/03/2025	14:44:03.373	2		349.85
			2	349.85
			2	349.85
12/03/2025	14:43:59.508	50		349.90
			50	349.90
			50	349.90
12/03/2025	14:43:51.291	66		350.00
			66	350.00
			1	350.00
			5	350.00
			2	350.00
			4	350.00
			50	350.00
			1	350.00
			1	350.00
			1	350.00
			1	350.00
12/03/2025	14:43:39.444	512		350.00
			6	350.00
			10	350.00
			12	350.00
			8	350.00
			15	350.00
			4	350.00
			500	350.00
			13	350.00
			3	350.00
			2	350.00
			2	350.00
			20	350.00
			12	350.00
			5	350.00
			30	350.00
			25	350.00
			3	350.00
			28	350.00
			2	350.00
			10	350.00
			190	350.00
			7	350.00
			5	350.00
			7	350.00
			10	350.00
			10	350.00
			50	350.00
			10	350.00
			2	350.00
			23	350.00
12/03/2025	14:43:39.353	10		350.10
			10	350.10
			10	350.10
12/03/2025	14:43:31.700	17		350.65
			17	350.65
			17	350.65
12/03/2025	14:43:27.919	150		350.50
			150	350.50
			150	350.50
12/03/2025	14:43:04.019	3		350.95
			3	350.95
			3	350.95
12/03/2025	14:43:03.087	2		350.95
			2	350.95
			2	350.95
12/03/2025	14:42:56.874	3		350.80
			3	350.80
			3	350.80
12/03/2025	14:42:49.220	20		351.00
			20	351.00
			20	351.00
12/03/2025	14:42:32.141	5		350.85
			5	350.85
			5	350.85
12/03/2025	14:41:40.169	11		350.50
			11	350.50
			11	350.50
12/03/2025	14:41:34.381	20		350.50
			20	350.50
			20	350.50
12/03/2025	14:41:14.591	3		350.55
			3	350.55
			3	350.55
12/03/2025	14:41:03.948	40		350.55
			40	350.55
			40	350.55
12/03/2025	14:41:01.758	15		350.65
			15	350.65
			15	350.65
12/03/2025	14:40:39.427	15		350.85
			15	350.85
			15	350.85
12/03/2025	14:40:29.232	43		350.50
			40	350.50
			43	350.50
			3	350.50
12/03/2025	14:40:22.592	3		350.60
			3	350.60
			3	350.60
12/03/2025	14:39:56.421	29		350.90
			29	350.90
			29	350.90
12/03/2025	14:39:28.222	25		351.05
			25	351.05
			25	351.05
12/03/2025	14:39:12.671	65		350.75
			65	350.75
			4	350.75
			61	350.75
12/03/2025	14:39:07.203	2		351.10
			2	351.10
			2	351.10
12/03/2025	14:39:02.151	39		351.00
			39	351.00
			39	351.00
12/03/2025	14:38:16.624	1		351.05
			1	351.05
			1	351.05
12/03/2025	14:38:12.829	10		351.00
			6	351.00
			10	351.00
			4	351.00
12/03/2025	14:37:32.952	150		351.35
			6	351.35
			1	351.35
			143	351.35
			150	351.35
12/03/2025	14:37:12.845	500		351.90
			500	351.90
			500	351.90
12/03/2025	14:37:01.137	5		351.75
			5	351.75
			5	351.75
12/03/2025	14:36:55.020	20		351.80
			20	351.80
			20	351.80
12/03/2025	14:36:45.869	3		351.80
			3	351.80
			3	351.80
12/03/2025	14:36:40.913	3		351.85
			3	351.85
			3	351.85
12/03/2025	14:36:34.974	7		351.65
			7	351.65
			7	351.65
12/03/2025	14:36:01.349	3		352.05
			3	352.05
			3	352.05
12/03/2025	14:35:56.668	10		352.05
			10	352.05
			10	352.05
12/03/2025	14:35:54.572	9		352.05
			9	352.05
			9	352.05
12/03/2025	14:35:50.564	15		352.00
			15	352.00
			15	352.00
12/03/2025	14:35:50.151	15		352.10
			15	352.10
			15	352.10
12/03/2025	14:35:49.833	30		352.25
			30	352.25
			30	352.25
12/03/2025	14:35:41.431	2		352.05
			2	352.05
			2	352.05
12/03/2025	14:35:34.332	2		352.20
			2	352.20
			2	352.20
12/03/2025	14:35:30.433	4		352.00
			2	352.00
			4	352.00
			2	352.00
12/03/2025	14:35:28.933	5		352.15
			5	352.15
			5	352.15
12/03/2025	14:35:24.226	10		352.60
			10	352.60
			10	352.60
12/03/2025	14:35:22.378	1		352.70
			1	352.70
			1	352.70
12/03/2025	14:35:12.490	10		353.05
			10	353.05
			10	353.05
12/03/2025	14:34:58.965	8		352.95
			8	352.95
			8	352.95
12/03/2025	14:34:56.068	16		353.20
			16	353.20
			16	353.20
12/03/2025	14:34:52.151	2		353.15
			2	353.15
			2	353.15
12/03/2025	14:34:40.061	2		353.40
			2	353.40
			2	353.40
12/03/2025	14:34:23.354	5		353.35
			5	353.35
			5	353.35
12/03/2025	14:34:15.311	6		352.75
			6	352.75
			6	352.75
12/03/2025	14:33:36.972	8		353.40
			5	353.40
			4	353.40
			3	353.40
			4	353.40
12/03/2025	14:33:36.950	5		353.40
			5	353.40
			5	353.40
12/03/2025	14:33:28.226	1		352.90
			1	352.90
			1	352.90
12/03/2025	14:33:17.542	3		352.90
			3	352.90
			3	352.90
12/03/2025	14:33:09.667	6		352.85
			6	352.85
			6	352.85
12/03/2025	14:32:18.043	10		351.70
			10	351.70
			10	351.70
12/03/2025	14:32:08.494	16		351.95
			16	351.95
			16	351.95
12/03/2025	14:32:05.301	1		351.75
			1	351.75
			1	351.75
12/03/2025	14:31:47.829	3		351.40
			3	351.40
			3	351.40
12/03/2025	14:30:48.138	10		351.10
			10	351.10
			10	351.10
12/03/2025	14:30:42.235	5		351.25
			5	351.25
			5	351.25
12/03/2025	14:30:37.918	2		351.05
			2	351.05
			2	351.05
12/03/2025	14:30:35.813	6		351.20
			6	351.20
			6	351.20
12/03/2025	14:30:17.264	46		351.00
			5	351.00
			46	351.00
			1	351.00
			10	351.00
			4	351.00
			12	351.00
			14	351.00
12/03/2025	14:30:16.723	15		351.15
			15	351.15
			15	351.15
12/03/2025	14:30:10.249	117		351.55
			10	351.55
			45	351.55
			10	351.55
			9	351.55
			109	351.55
			8	351.55
			35	351.55
			3	351.55
			5	351.55
12/03/2025	14:27:06.418	5		351.25
			5	351.25
			5	351.25
12/03/2025	14:26:52.237	5		351.85
			5	351.85
			5	351.85
12/03/2025	14:26:16.455	10		351.80
			10	351.80
			10	351.80
12/03/2025	14:26:08.770	50		351.85
			50	351.85
			50	351.85
12/03/2025	14:26:02.708	3		352.00
			3	352.00
			3	352.00
12/03/2025	14:26:01.219	20		352.00
			20	352.00
			20	352.00
12/03/2025	14:25:57.469	5		352.00
			5	352.00
			5	352.00
12/03/2025	14:25:47.589	20		351.85
			20	351.85
			20	351.85
12/03/2025	14:25:40.410	1		351.60
			1	351.60
			1	351.60
12/03/2025	14:25:25.255	15		351.85
			15	351.85
			15	351.85
12/03/2025	14:25:14.996	3		351.85
			3	351.85
			3	351.85
12/03/2025	14:25:09.113	20		351.85
			20	351.85
			20	351.85
12/03/2025	14:24:23.184	58		351.55
			58	351.55
			58	351.55
12/03/2025	14:24:06.709	5		351.10
			5	351.10
			5	351.10
12/03/2025	14:24:01.902	3		351.40
			3	351.40
			3	351.40
12/03/2025	14:23:54.888	27		351.10
			27	351.10
			27	351.10
12/03/2025	14:23:49.181	95		351.40
			95	351.40
			95	351.40
12/03/2025	14:23:47.086	20		351.40
			20	351.40
			20	351.40
12/03/2025	14:23:08.479	40		351.35
			40	351.35
			40	351.35
12/03/2025	14:23:06.315	15		351.40
			15	351.40
			15	351.40
12/03/2025	14:22:51.791	1		351.50
			1	351.50
			1	351.50
12/03/2025	14:22:21.528	10		351.70
			10	351.70
			10	351.70
12/03/2025	14:22:01.037	300		351.65
			300	351.65
			300	351.65
12/03/2025	14:21:53.407	300		351.60
			300	351.60
			300	351.60
12/03/2025	14:21:44.969	300		351.60
			300	351.60
			300	351.60
12/03/2025	14:21:43.472	6		351.60
			6	351.60
			6	351.60
12/03/2025	14:21:37.978	4		351.40
			4	351.40
			4	351.40
12/03/2025	14:20:57.844	3		351.55
			3	351.55
			3	351.55
12/03/2025	14:20:46.906	14		351.30
			14	351.30
			14	351.30
12/03/2025	14:20:16.030	20		351.75
			20	351.75
			20	351.75
12/03/2025	14:19:58.601	12		351.10
			2	351.10
			12	351.10
			10	351.10
12/03/2025	14:19:44.317	28		351.50
			28	351.50
			28	351.50
12/03/2025	14:19:12.140	10		351.70
			10	351.70
			10	351.70
12/03/2025	14:19:10.833	30		351.70
			30	351.70
			30	351.70
12/03/2025	14:18:57.672	25		351.70
			25	351.70
			25	351.70
12/03/2025	14:18:47.014	3		351.80
			3	351.80
			3	351.80
12/03/2025	14:18:26.447	1		351.45
			1	351.45
			1	351.45
12/03/2025	14:18:06.121	3		351.50
			3	351.50
			3	351.50
12/03/2025	14:18:02.338	15		351.80
			15	351.80
			15	351.80
12/03/2025	14:17:57.308	10		351.45
			10	351.45
			10	351.45
12/03/2025	14:17:55.827	6		351.80
			6	351.80
			6	351.80
12/03/2025	14:17:54.235	3		351.80
			3	351.80
			3	351.80
12/03/2025	14:17:46.562	3		351.80
			3	351.80
			3	351.80
12/03/2025	14:16:40.884	2		351.75
			2	351.75
			2	351.75
12/03/2025	14:16:36.135	2		351.25
			2	351.25
			2	351.25
12/03/2025	14:16:33.372	5		351.30
			5	351.30
			5	351.30
12/03/2025	14:16:26.710	10		351.05
			10	351.05
			10	351.05
12/03/2025	14:16:06.763	5		351.40
			5	351.40
			5	351.40
12/03/2025	14:15:55.547	3		351.50
			3	351.50
			3	351.50
12/03/2025	14:15:46.768	2		351.60
			2	351.60
			2	351.60
12/03/2025	14:15:34.362	300		351.20
			300	351.20
			300	351.20
12/03/2025	14:14:57.495	10		351.55
			10	351.55
			10	351.55
12/03/2025	14:14:52.733	15		351.60
			15	351.60
			15	351.60
12/03/2025	14:14:09.732	5		351.50
			5	351.50
			5	351.50
12/03/2025	14:14:00.024	4		351.75
			4	351.75
			4	351.75
12/03/2025	14:13:54.554	3		351.70
			3	351.70
			3	351.70
12/03/2025	14:13:54.307	5		351.70
			5	351.70
			5	351.70
12/03/2025	14:13:52.562	15		351.80
			15	351.80
			15	351.80
12/03/2025	14:13:30.804	3		351.60
			3	351.60
			3	351.60
12/03/2025	14:13:27.241	1		351.85
			1	351.85
			1	351.85
12/03/2025	14:13:17.511	1		351.70
			1	351.70
			1	351.70
12/03/2025	14:12:56.193	5		351.75
			5	351.75
			5	351.75
12/03/2025	14:12:55.453	8		351.70
			8	351.70
			8	351.70
12/03/2025	14:12:53.808	14		351.75
			14	351.75
			14	351.75
12/03/2025	14:12:40.838	3		351.85
			3	351.85
			3	351.85
12/03/2025	14:12:25.904	30		351.10
			30	351.10
			30	351.10
12/03/2025	14:12:25.303	3		351.60
			3	351.60
			3	351.60
12/03/2025	14:12:10.397	10		352.00
			10	352.00
			10	352.00
12/03/2025	14:12:00.924	15		352.00
			10	352.00
			15	352.00
			5	352.00
12/03/2025	14:11:38.670	6		352.10
			6	352.10
			6	352.10
12/03/2025	14:11:28.910	120		352.05
			120	352.05
			120	352.05
12/03/2025	14:11:19.258	13		352.25
			13	352.25
			13	352.25
12/03/2025	14:11:18.088	2		352.30
			2	352.30
			2	352.30
12/03/2025	14:11:15.442	10		352.30
			10	352.30
			10	352.30
12/03/2025	14:11:12.690	10		352.30
			10	352.30
			10	352.30
12/03/2025	14:11:02.948	4		352.30
			4	352.30
			4	352.30
12/03/2025	14:10:59.470	5		352.30
			5	352.30
			5	352.30
12/03/2025	14:10:56.530	7		352.30
			7	352.30
			7	352.30
12/03/2025	14:10:50.084	15		352.35
			15	352.35
			15	352.35
12/03/2025	14:10:33.545	30		352.30
			30	352.30
			30	352.30
12/03/2025	14:10:33.459	5		352.35
			5	352.35
			5	352.35
12/03/2025	14:10:05.008	14		352.50
			14	352.50
			14	352.50
12/03/2025	14:09:42.812	7		352.50
			7	352.50
			7	352.50
12/03/2025	14:09:26.667	28		352.55
			28	352.55
			28	352.55
12/03/2025	14:08:33.920	45		352.20
			4	352.20
			41	352.20
			45	352.20
12/03/2025	14:08:26.342	30		352.20
			30	352.20
			30	352.20
12/03/2025	14:08:23.069	5		352.55
			5	352.55
			5	352.55
12/03/2025	14:07:42.192	2		352.30
			2	352.30
			2	352.30
12/03/2025	14:07:23.848	29		352.15
			29	352.15
			29	352.15
12/03/2025	14:07:11.462	3		352.20
			3	352.20
			3	352.20
12/03/2025	14:07:08.267	2		352.30
			2	352.30
			2	352.30
12/03/2025	14:07:08.170	5		352.40
			5	352.40
			5	352.40
12/03/2025	14:06:47.012	250		352.40
			250	352.40
			250	352.40
12/03/2025	14:06:43.268	25		352.45
			25	352.45
			25	352.45
12/03/2025	14:06:41.207	15		352.45
			15	352.45
			15	352.45
12/03/2025	14:06:39.767	1		352.45
			1	352.45
			1	352.45
12/03/2025	14:06:25.933	15		352.50
			15	352.50
			15	352.50
12/03/2025	14:06:23.276	9		352.55
			9	352.55
			9	352.55
12/03/2025	14:06:22.661	2		352.55
			2	352.55
			2	352.55
12/03/2025	14:06:11.071	1		352.55
			1	352.55
			1	352.55
12/03/2025	14:06:08.706	4		352.70
			4	352.70
			4	352.70
12/03/2025	14:05:11.736	6		352.60
			6	352.60
			6	352.60
12/03/2025	14:05:07.995	65		352.55
			65	352.55
			65	352.55
12/03/2025	14:04:58.680	22		352.40
			22	352.40
			22	352.40
12/03/2025	14:04:35.300	15		352.80
			15	352.80
			15	352.80
12/03/2025	14:04:11.686	3		352.65
			3	352.65
			3	352.65
12/03/2025	14:04:05.587	11		352.65
			11	352.65
			11	352.65
12/03/2025	14:03:35.457	10		352.35
			10	352.35
			10	352.35
12/03/2025	14:03:34.346	10		352.35
			10	352.35
			10	352.35
12/03/2025	14:03:09.913	10		352.55
			10	352.55
			10	352.55
12/03/2025	14:03:06.649	20		352.55
			20	352.55
			20	352.55
12/03/2025	14:02:57.398	1		352.60
			1	352.60
			1	352.60
12/03/2025	14:02:44.646	3		352.60
			3	352.60
			3	352.60
12/03/2025	14:02:43.971	6		352.60
			6	352.60
			6	352.60
12/03/2025	14:02:34.016	20		352.25
			20	352.25
			20	352.25
12/03/2025	14:01:59.254	2		352.70
			2	352.70
			2	352.70
12/03/2025	14:01:58.208	15		352.75
			15	352.75
			15	352.75
12/03/2025	14:01:41.443	50		352.70
			50	352.70
			50	352.70
12/03/2025	14:01:40.494	1		352.70
			1	352.70
			1	352.70
12/03/2025	14:01:38.973	20		352.70
			20	352.70
			20	352.70
12/03/2025	14:01:21.088	1		352.70
			1	352.70
			1	352.70
12/03/2025	14:01:14.748	1		352.70
			1	352.70
			1	352.70
12/03/2025	14:01:05.382	30		352.65
			30	352.65
			30	352.65
12/03/2025	14:01:00.846	85		352.70
			85	352.70
			85	352.70
12/03/2025	14:01:00.585	3		352.50
			3	352.50
			3	352.50
12/03/2025	14:00:49.631	3		352.70
			3	352.70
			3	352.70
12/03/2025	14:00:38.083	1		352.80
			1	352.80
			1	352.80
12/03/2025	14:00:27.222	2		352.85
			2	352.85
			2	352.85
12/03/2025	14:00:23.967	1		352.90
			1	352.90
			1	352.90
12/03/2025	14:00:19.636	3		352.90
			3	352.90
			3	352.90
12/03/2025	14:00:04.214	5		352.90
			5	352.90
			5	352.90
12/03/2025	13:59:35.840	1		353.00
			1	353.00
			1	353.00
12/03/2025	13:59:35.534	8		353.00
			8	353.00
			8	353.00
12/03/2025	13:59:34.655	4		353.00
			4	353.00
			4	353.00
12/03/2025	13:59:18.431	20		353.00
			20	353.00
			20	353.00
12/03/2025	13:59:12.895	1		353.00
			1	353.00
			1	353.00
12/03/2025	13:58:52.361	13		352.95
			3	352.95
			13	352.95
			10	352.95

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: 1 272.50
Ask: 1 273.50
Volume: 210 694
+10.03%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 15:06:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice