Tradegate Exchange

Microsoft Corp.

184

151

410.90

Date	Time	Volume	Order Volume	Price
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
10/01/2025	08:00:51.141	359		411.85
			2	411.85
			10	411.85
			152	411.85
			9	411.85
			1	411.85
			1	411.85
			35	411.85
			1	411.85
			300	411.85
			25	411.85
			5	411.85
			10	411.85
			5	411.85
			12	411.85
			7	411.85
			1	411.85
			7	411.85
			1	411.85
			1	411.85
			2	411.85
			5	411.85
			1	411.85
			5	411.85
			10	411.85
			5	411.85
			3	411.85
			6	411.85
			10	411.85
			1	411.85
			60	411.85
			25	411.85

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

E.ON SE

Bid: 10.87 / Ask: 10.875
Volume: 579 480
-1.98%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 10:49:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice