Tradegate Exchange

Microsoft Corp.

1165

1089

381.25

Date	Time	Volume	Order Volume	Price
27/02/2025	18:16:37.018	1		381.25
			1	381.25
			1	381.25
27/02/2025	18:14:20.943	21		381.70
			21	381.70
			21	381.70
27/02/2025	18:14:16.759	2		381.60
			2	381.60
			2	381.60
27/02/2025	18:13:09.210	1		381.90
			1	381.90
			1	381.90
27/02/2025	18:12:32.104	5		381.70
			5	381.70
			5	381.70
27/02/2025	18:11:51.317	13		381.65
			13	381.65
			13	381.65
27/02/2025	18:11:09.882	6		381.90
			6	381.90
			6	381.90
27/02/2025	18:10:30.013	8		381.55
			8	381.55
			8	381.55
27/02/2025	18:10:13.731	120		381.80
			120	381.80
			120	381.80
27/02/2025	18:09:56.836	1		381.90
			1	381.90
			1	381.90
27/02/2025	18:08:47.121	13		381.55
			13	381.55
			13	381.55
27/02/2025	18:08:31.695	2		381.75
			2	381.75
			2	381.75
27/02/2025	18:07:10.903	100		381.45
			100	381.45
			100	381.45
27/02/2025	18:07:07.051	13		381.50
			13	381.50
			13	381.50
27/02/2025	18:06:49.624	3		381.20
			3	381.20
			3	381.20
27/02/2025	18:06:06.419	10		381.40
			10	381.40
			10	381.40
27/02/2025	18:04:07.409	8		381.20
			8	381.20
			8	381.20
27/02/2025	18:03:52.914	125		381.30
			125	381.30
			125	381.30
27/02/2025	18:02:13.549	7		381.35
			7	381.35
			7	381.35
27/02/2025	18:01:22.596	20		381.10
			20	381.10
			20	381.10
27/02/2025	18:01:00.325	44		381.10
			10	381.10
			34	381.10
			19	381.10
			25	381.10
27/02/2025	18:01:00.248	15		381.15
			15	381.15
			15	381.15
27/02/2025	17:59:40.520	130		381.35
			130	381.35
			130	381.35
27/02/2025	17:59:03.760	10		381.40
			10	381.40
			10	381.40
27/02/2025	17:58:44.440	30		381.65
			30	381.65
			30	381.65
27/02/2025	17:58:38.225	1		381.70
			1	381.70
			1	381.70
27/02/2025	17:58:06.702	1		381.70
			1	381.70
			1	381.70
27/02/2025	17:57:46.466	1		381.45
			1	381.45
			1	381.45
27/02/2025	17:57:28.872	130		381.45
			130	381.45
			130	381.45
27/02/2025	17:56:36.956	22		381.50
			22	381.50
			22	381.50
27/02/2025	17:56:20.874	10		381.55
			10	381.55
			10	381.55
27/02/2025	17:56:04.338	1		381.85
			1	381.85
			1	381.85
27/02/2025	17:55:51.901	1		381.60
			1	381.60
			1	381.60
27/02/2025	17:55:18.910	13		381.95
			13	381.95
			13	381.95
27/02/2025	17:55:12.830	5		381.95
			5	381.95
			5	381.95
27/02/2025	17:55:02.979	9		381.95
			9	381.95
			9	381.95
27/02/2025	17:54:13.353	105		381.95
			105	381.95
			105	381.95
27/02/2025	17:53:26.311	10		381.95
			10	381.95
			10	381.95
27/02/2025	17:52:23.844	12		381.60
			7	381.60
			5	381.60
			12	381.60
27/02/2025	17:51:02.253	151		382.20
			151	382.20
			151	382.20
27/02/2025	17:50:46.384	57		382.40
			57	382.40
			57	382.40
27/02/2025	17:50:15.165	5		382.40
			5	382.40
			5	382.40
27/02/2025	17:49:52.298	4		382.15
			4	382.15
			4	382.15
27/02/2025	17:48:43.790	30		382.45
			30	382.45
			30	382.45
27/02/2025	17:47:25.195	10		382.55
			10	382.55
			10	382.55
27/02/2025	17:47:08.281	3		382.20
			3	382.20
			3	382.20
27/02/2025	17:46:43.684	10		382.45
			10	382.45
			10	382.45
27/02/2025	17:46:20.030	10		382.15
			10	382.15
			10	382.15
27/02/2025	17:45:49.488	1		382.25
			1	382.25
			1	382.25
27/02/2025	17:44:34.694	2		382.25
			2	382.25
			2	382.25
27/02/2025	17:44:22.466	13		382.30
			13	382.30
			13	382.30
27/02/2025	17:43:40.295	5		382.05
			5	382.05
			5	382.05
27/02/2025	17:43:16.019	3		382.15
			3	382.15
			3	382.15
27/02/2025	17:42:12.178	20		382.20
			20	382.20
			20	382.20
27/02/2025	17:42:02.606	5		382.20
			5	382.20
			5	382.20
27/02/2025	17:40:54.205	50		382.75
			50	382.75
			50	382.75
27/02/2025	17:40:49.569	103		382.75
			103	382.75
			103	382.75
27/02/2025	17:40:37.719	495		382.45
			495	382.45
			495	382.45
27/02/2025	17:38:39.259	35		382.25
			35	382.25
			35	382.25
27/02/2025	17:38:36.093	3		382.30
			3	382.30
			3	382.30
27/02/2025	17:38:35.007	300		382.65
			300	382.65
			300	382.65
27/02/2025	17:38:28.583	5		382.80
			5	382.80
			5	382.80
27/02/2025	17:38:22.302	11		382.80
			11	382.80
			11	382.80
27/02/2025	17:37:35.949	23		382.55
			23	382.55
			23	382.55
27/02/2025	17:37:13.644	2		382.60
			2	382.60
			2	382.60
27/02/2025	17:36:56.915	13		382.70
			13	382.70
			13	382.70
27/02/2025	17:34:51.368	8		382.70
			8	382.70
			8	382.70
27/02/2025	17:34:15.223	1		382.95
			1	382.95
			1	382.95
27/02/2025	17:34:05.266	200		382.75
			200	382.75
			200	382.75
27/02/2025	17:32:46.772	2		383.00
			2	383.00
			2	383.00
27/02/2025	17:31:34.734	10		382.65
			10	382.65
			10	382.65
27/02/2025	17:30:52.938	50		382.55
			50	382.55
			50	382.55
27/02/2025	17:30:45.287	19		382.55
			19	382.55
			19	382.55
27/02/2025	17:29:25.716	8		382.60
			8	382.60
			8	382.60
27/02/2025	17:28:53.642	4		382.75
			4	382.75
			4	382.75
27/02/2025	17:27:30.715	112		382.85
			112	382.85
			112	382.85
27/02/2025	17:27:27.570	2		382.60
			2	382.60
			2	382.60
27/02/2025	17:27:22.924	5		382.80
			5	382.80
			5	382.80
27/02/2025	17:27:22.109	2		382.80
			2	382.80
			2	382.80
27/02/2025	17:26:57.050	40		383.00
			40	383.00
			40	383.00
27/02/2025	17:26:50.201	1		383.05
			1	383.05
			1	383.05
27/02/2025	17:26:10.616	1		383.35
			1	383.35
			1	383.35
27/02/2025	17:25:22.218	1		383.55
			1	383.55
			1	383.55
27/02/2025	17:24:24.832	5		383.90
			5	383.90
			5	383.90
27/02/2025	17:23:15.927	2		383.70
			2	383.70
			2	383.70
27/02/2025	17:22:52.007	25		383.60
			25	383.60
			25	383.60
27/02/2025	17:22:34.133	5		383.45
			5	383.45
			5	383.45
27/02/2025	17:21:24.380	3		383.75
			3	383.75
			3	383.75
27/02/2025	17:20:18.145	5		383.85
			5	383.85
			5	383.85
27/02/2025	17:19:56.313	1		383.80
			1	383.80
			1	383.80
27/02/2025	17:19:36.278	1		383.70
			1	383.70
			1	383.70
27/02/2025	17:19:19.462	1		383.55
			1	383.55
			1	383.55
27/02/2025	17:19:09.996	3		383.75
			3	383.75
			3	383.75
27/02/2025	17:18:09.072	24		383.45
			24	383.45
			24	383.45
27/02/2025	17:17:18.348	5		383.65
			5	383.65
			5	383.65
27/02/2025	17:17:11.916	21		383.40
			21	383.40
			21	383.40
27/02/2025	17:14:49.433	113		383.40
			113	383.40
			113	383.40
27/02/2025	17:14:19.197	2		383.35
			2	383.35
			2	383.35
27/02/2025	17:14:17.707	3		383.65
			3	383.65
			3	383.65
27/02/2025	17:13:52.193	4		383.40
			4	383.40
			4	383.40
27/02/2025	17:13:41.375	4		383.35
			4	383.35
			4	383.35
27/02/2025	17:12:20.327	16		382.80
			16	382.80
			16	382.80
27/02/2025	17:12:07.636	10		383.15
			10	383.15
			10	383.15
27/02/2025	17:09:02.236	100		382.65
			100	382.65
			100	382.65
27/02/2025	17:06:59.883	5		382.40
			5	382.40
			5	382.40
27/02/2025	17:05:11.909	60		382.30
			60	382.30
			60	382.30
27/02/2025	17:05:04.511	21		382.50
			21	382.50
			21	382.50
27/02/2025	17:04:25.877	5		382.35
			5	382.35
			5	382.35
27/02/2025	17:04:11.995	32		382.35
			32	382.35
			32	382.35
27/02/2025	17:03:36.816	3		382.15
			3	382.15
			3	382.15
27/02/2025	17:02:44.935	50		382.15
			50	382.15
			50	382.15
27/02/2025	17:01:53.874	10		382.25
			10	382.25
			10	382.25
27/02/2025	17:01:10.126	3		382.55
			3	382.55
			3	382.55
27/02/2025	17:00:43.910	5		382.45
			5	382.45
			5	382.45
27/02/2025	16:59:52.158	13		382.00
			13	382.00
			1	382.00
			2	382.00
			10	382.00
27/02/2025	16:59:23.165	25		382.25
			25	382.25
			25	382.25
27/02/2025	16:58:44.410	125		382.45
			125	382.45
			125	382.45
27/02/2025	16:57:16.032	5		382.75
			5	382.75
			5	382.75
27/02/2025	16:56:55.169	3		382.60
			3	382.60
			3	382.60
27/02/2025	16:55:24.895	8		382.50
			8	382.50
			8	382.50
27/02/2025	16:55:24.089	194		382.80
			194	382.80
			194	382.80
27/02/2025	16:55:15.944	3		382.75
			3	382.75
			3	382.75
27/02/2025	16:54:42.249	20		382.85
			20	382.85
			20	382.85
27/02/2025	16:54:21.801	3		382.80
			3	382.80
			3	382.80
27/02/2025	16:52:32.328	10		383.00
			10	383.00
			10	383.00
27/02/2025	16:51:39.436	2		383.55
			2	383.55
			2	383.55
27/02/2025	16:51:02.170	92		383.40
			92	383.40
			92	383.40
27/02/2025	16:50:25.599	6		383.50
			6	383.50
			6	383.50
27/02/2025	16:49:53.652	5		383.30
			5	383.30
			5	383.30
27/02/2025	16:49:35.622	3		383.50
			3	383.50
			3	383.50
27/02/2025	16:49:32.145	10		383.50
			10	383.50
			10	383.50
27/02/2025	16:49:01.252	10		383.65
			10	383.65
			10	383.65
27/02/2025	16:47:56.249	15		383.60
			15	383.60
			15	383.60
27/02/2025	16:47:35.803	10		383.70
			10	383.70
			10	383.70
27/02/2025	16:47:13.668	7		383.50
			7	383.50
			7	383.50
27/02/2025	16:46:49.065	3		383.70
			3	383.70
			3	383.70
27/02/2025	16:46:36.450	3		383.40
			3	383.40
			3	383.40
27/02/2025	16:46:26.785	3		383.35
			3	383.35
			3	383.35
27/02/2025	16:46:14.804	1		383.70
			1	383.70
			1	383.70
27/02/2025	16:46:00.941	20		383.85
			20	383.85
			20	383.85
27/02/2025	16:45:05.034	10		383.75
			10	383.75
			10	383.75
27/02/2025	16:45:02.803	15		383.80
			15	383.80
			15	383.80
27/02/2025	16:43:32.789	15		383.60
			15	383.60
			15	383.60
27/02/2025	16:41:12.251	10		383.85
			10	383.85
			10	383.85
27/02/2025	16:39:14.678	4		383.90
			4	383.90
			4	383.90
27/02/2025	16:39:07.990	5		383.75
			5	383.75
			5	383.75
27/02/2025	16:38:22.881	105		383.95
			105	383.95
			105	383.95
27/02/2025	16:38:15.165	20		384.00
			20	384.00
			20	384.00
27/02/2025	16:35:56.040	50		382.95
			50	382.95
			50	382.95
27/02/2025	16:35:14.633	7		382.85
			7	382.85
			7	382.85
27/02/2025	16:35:07.101	25		382.85
			25	382.85
			25	382.85
27/02/2025	16:34:45.960	3		382.90
			3	382.90
			3	382.90
27/02/2025	16:34:32.860	20		383.05
			20	383.05
			20	383.05
27/02/2025	16:34:28.017	7		383.05
			7	383.05
			7	383.05
27/02/2025	16:34:06.816	11		383.15
			11	383.15
			11	383.15
27/02/2025	16:34:02.318	1		383.00
			1	383.00
			1	383.00
27/02/2025	16:34:01.775	2		383.05
			2	383.05
			2	383.05
27/02/2025	16:32:14.169	15		383.05
			15	383.05
			15	383.05
27/02/2025	16:31:12.765	10		383.10
			10	383.10
			10	383.10
27/02/2025	16:30:18.999	5		383.35
			5	383.35
			5	383.35
27/02/2025	16:29:56.717	10		383.50
			10	383.50
			10	383.50
27/02/2025	16:29:40.263	66		383.60
			66	383.60
			66	383.60
27/02/2025	16:29:34.912	2		383.40
			2	383.40
			2	383.40
27/02/2025	16:29:33.516	8		383.65
			8	383.65
			8	383.65
27/02/2025	16:29:10.265	2		383.45
			2	383.45
			2	383.45
27/02/2025	16:28:45.202	2		383.65
			2	383.65
			2	383.65
27/02/2025	16:27:33.918	7		383.30
			7	383.30
			7	383.30
27/02/2025	16:26:04.338	290		383.05
			290	383.05
			290	383.05
27/02/2025	16:25:10.877	2		383.00
			2	383.00
			2	383.00
27/02/2025	16:23:53.940	75		383.45
			75	383.45
			75	383.45
27/02/2025	16:23:14.392	5		383.85
			5	383.85
			5	383.85
27/02/2025	16:23:06.452	2		384.05
			2	384.05
			2	384.05
27/02/2025	16:22:59.557	10		384.10
			10	384.10
			10	384.10
27/02/2025	16:22:44.846	12		383.80
			12	383.80
			12	383.80
27/02/2025	16:22:09.682	5		383.85
			5	383.85
			5	383.85
27/02/2025	16:22:06.156	30		383.50
			30	383.50
			30	383.50
27/02/2025	16:21:34.190	10		383.55
			10	383.55
			10	383.55
27/02/2025	16:21:34.052	6		383.50
			6	383.50
			6	383.50
27/02/2025	16:20:05.889	22		383.55
			22	383.55
			22	383.55
27/02/2025	16:18:08.558	3		383.95
			3	383.95
			3	383.95
27/02/2025	16:17:55.758	2		383.95
			2	383.95
			2	383.95
27/02/2025	16:17:37.755	30		383.80
			30	383.80
			30	383.80
27/02/2025	16:17:17.401	2		384.00
			2	384.00
			2	384.00
27/02/2025	16:15:52.365	3		384.00
			3	384.00
			3	384.00
27/02/2025	16:15:51.776	10		384.10
			10	384.10
			10	384.10
27/02/2025	16:14:53.759	1		383.75
			1	383.75
			1	383.75
27/02/2025	16:14:46.868	80		383.40
			80	383.40
			80	383.40
27/02/2025	16:14:29.012	40		383.65
			40	383.65
			40	383.65
27/02/2025	16:13:48.574	1		384.00
			1	384.00
			1	384.00
27/02/2025	16:13:29.763	10		383.95
			10	383.95
			10	383.95
27/02/2025	16:13:26.027	1		383.95
			1	383.95
			1	383.95
27/02/2025	16:13:21.837	2		383.60
			2	383.60
			2	383.60
27/02/2025	16:12:14.234	13		383.20
			13	383.20
			13	383.20
27/02/2025	16:11:45.521	35		383.00
			35	383.00
			35	383.00
27/02/2025	16:11:40.659	1		383.30
			1	383.30
			1	383.30
27/02/2025	16:11:25.024	100		382.75
			100	382.75
			10	382.75
			90	382.75
27/02/2025	16:10:48.040	27		383.15
			27	383.15
			27	383.15
27/02/2025	16:10:06.148	3		382.70
			3	382.70
			3	382.70
27/02/2025	16:09:54.778	5		382.75
			5	382.75
			5	382.75
27/02/2025	16:09:42.380	2		382.75
			2	382.75
			2	382.75
27/02/2025	16:09:29.306	3		382.55
			3	382.55
			3	382.55
27/02/2025	16:09:12.980	6		382.60
			6	382.60
			6	382.60
27/02/2025	16:08:16.958	1		382.60
			1	382.60
			1	382.60
27/02/2025	16:07:30.197	10		382.35
			10	382.35
			10	382.35
27/02/2025	16:07:20.373	25		382.00
			25	382.00
			25	382.00
27/02/2025	16:07:19.322	6		381.95
			6	381.95
			6	381.95
27/02/2025	16:05:57.978	1		382.90
			1	382.90
			1	382.90
27/02/2025	16:05:04.873	86		382.65
			86	382.65
			86	382.65
27/02/2025	16:05:03.775	2		382.95
			2	382.95
			2	382.95
27/02/2025	16:04:46.417	1		382.95
			1	382.95
			1	382.95
27/02/2025	16:04:39.902	8		383.10
			8	383.10
			8	383.10
27/02/2025	16:04:16.752	8		382.95
			8	382.95
			8	382.95
27/02/2025	16:04:13.837	77		382.65
			77	382.65
			77	382.65
27/02/2025	16:04:09.268	1		382.65
			1	382.65
			1	382.65
27/02/2025	16:03:27.222	10		382.50
			10	382.50
			10	382.50
27/02/2025	16:03:26.585	4		382.80
			4	382.80
			4	382.80
27/02/2025	16:02:55.228	10		382.75
			10	382.75
			10	382.75
27/02/2025	16:02:53.076	2		382.75
			2	382.75
			2	382.75
27/02/2025	16:02:38.806	3		382.50
			3	382.50
			3	382.50
27/02/2025	16:02:37.786	55		382.60
			55	382.60
			55	382.60
27/02/2025	16:02:34.214	18		382.25
			18	382.25
			18	382.25
27/02/2025	16:02:32.753	10		382.20
			10	382.20
			10	382.20
27/02/2025	16:02:26.967	10		382.80
			10	382.80
			10	382.80
27/02/2025	16:02:16.221	15		382.50
			15	382.50
			15	382.50
27/02/2025	16:01:46.200	8		381.85
			8	381.85
			8	381.85
27/02/2025	16:01:42.593	25		381.70
			25	381.70
			25	381.70
27/02/2025	16:01:42.478	138		382.00
			10	382.00
			10	382.00
			10	382.00
			138	382.00
			50	382.00
			55	382.00
			3	382.00
27/02/2025	16:01:27.261	2		382.20
			2	382.20
			2	382.20
27/02/2025	16:01:21.594	30		382.30
			30	382.30
			30	382.30
27/02/2025	16:01:15.992	9		382.40
			7	382.40
			2	382.40
			9	382.40
27/02/2025	16:00:36.525	3		382.50
			3	382.50
			3	382.50
27/02/2025	16:00:35.600	22		382.45
			22	382.45
			22	382.45
27/02/2025	16:00:33.026	10		383.00
			10	383.00
			10	383.00
27/02/2025	16:00:23.651	4		383.20
			4	383.20
			4	383.20
27/02/2025	16:00:18.000	3		383.50
			3	383.50
			3	383.50
27/02/2025	16:00:03.291	1		383.70
			1	383.70
			1	383.70
27/02/2025	16:00:02.793	1		383.70
			1	383.70
			1	383.70
27/02/2025	15:59:37.267	5		384.10
			5	384.10
			5	384.10
27/02/2025	15:59:36.609	11		383.80
			11	383.80
			11	383.80
27/02/2025	15:59:27.217	8		384.25
			8	384.25
			8	384.25
27/02/2025	15:59:06.587	6		384.05
			6	384.05
			6	384.05
27/02/2025	15:58:47.049	5		383.95
			5	383.95
			5	383.95
27/02/2025	15:58:36.669	5		383.40
			5	383.40
			5	383.40
27/02/2025	15:58:27.804	9		383.30
			9	383.30
			9	383.30
27/02/2025	15:58:11.443	1		383.35
			1	383.35
			1	383.35
27/02/2025	15:58:07.093	100		383.40
			100	383.40
			100	383.40
27/02/2025	15:57:55.863	2		383.65
			2	383.65
			2	383.65
27/02/2025	15:57:04.489	5		384.00
			5	384.00
			5	384.00
27/02/2025	15:56:57.240	11		383.90
			11	383.90
			11	383.90
27/02/2025	15:56:54.734	15		384.05
			15	384.05
			15	384.05
27/02/2025	15:56:53.431	17		384.05
			17	384.05
			17	384.05
27/02/2025	15:56:40.783	5		383.95
			5	383.95
			5	383.95
27/02/2025	15:56:38.554	29		383.90
			29	383.90
			29	383.90
27/02/2025	15:56:06.813	6		384.15
			6	384.15
			6	384.15
27/02/2025	15:56:00.094	51		384.50
			51	384.50
			51	384.50
27/02/2025	15:55:28.139	10		384.65
			10	384.65
			10	384.65
27/02/2025	15:55:26.529	35		384.30
			35	384.30
			35	384.30
27/02/2025	15:55:26.328	80		384.20
			80	384.20
			80	384.20
27/02/2025	15:55:22.587	15		384.15
			15	384.15
			15	384.15
27/02/2025	15:54:52.581	50		385.15
			50	385.15
			50	385.15
27/02/2025	15:54:49.213	1		385.15
			1	385.15
			1	385.15
27/02/2025	15:54:45.803	170		384.85
			170	384.85
			170	384.85
27/02/2025	15:54:31.184	8		384.50
			8	384.50
			8	384.50
27/02/2025	15:53:37.389	2		385.45
			2	385.45
			2	385.45
27/02/2025	15:53:33.943	10		385.40
			10	385.40
			10	385.40
27/02/2025	15:53:03.454	2		385.65
			2	385.65
			2	385.65
27/02/2025	15:52:50.313	4		385.35
			4	385.35
			4	385.35
27/02/2025	15:52:35.247	5		385.70
			5	385.70
			5	385.70
27/02/2025	15:51:59.755	7		385.80
			7	385.80
			7	385.80
27/02/2025	15:51:55.676	10		385.85
			10	385.85
			10	385.85
27/02/2025	15:51:32.532	2		385.75
			2	385.75
			2	385.75
27/02/2025	15:51:32.444	2		385.75
			2	385.75
			2	385.75
27/02/2025	15:51:32.341	30		385.75
			30	385.75
			30	385.75
27/02/2025	15:51:26.527	13		385.75
			1	385.75
			13	385.75
			12	385.75
27/02/2025	15:51:26.465	11		385.75
			11	385.75
			11	385.75
27/02/2025	15:51:26.374	16		385.75
			16	385.75
			16	385.75
27/02/2025	15:51:11.672	1		385.70
			1	385.70
			1	385.70
27/02/2025	15:51:11.630	1		385.70
			1	385.70
			1	385.70
27/02/2025	15:51:11.512	2		385.70
			2	385.70
			2	385.70
27/02/2025	15:51:11.373	10		385.70
			10	385.70
			10	385.70
27/02/2025	15:51:11.192	3		385.70
			3	385.70
			3	385.70
27/02/2025	15:49:09.690	2		385.05
			2	385.05
			2	385.05
27/02/2025	15:49:00.486	2		385.15
			2	385.15
			2	385.15
27/02/2025	15:48:45.848	50		385.00
			50	385.00
			50	385.00
27/02/2025	15:48:23.750	2		385.55
			2	385.55
			2	385.55
27/02/2025	15:48:14.679	255		385.60
			255	385.60
			255	385.60
27/02/2025	15:47:51.972	87		385.55
			87	385.55
			87	385.55
27/02/2025	15:47:27.732	25		385.65
			25	385.65
			25	385.65
27/02/2025	15:47:16.281	20		385.90
			20	385.90
			20	385.90
27/02/2025	15:46:53.789	2		385.95
			2	385.95
			2	385.95
27/02/2025	15:46:09.113	1		386.45
			1	386.45
			1	386.45
27/02/2025	15:46:02.753	100		386.50
			100	386.50
			100	386.50
27/02/2025	15:45:49.276	5		386.60
			5	386.60
			5	386.60
27/02/2025	15:44:34.724	13		386.50
			13	386.50
			13	386.50
27/02/2025	15:44:28.172	5		386.00
			5	386.00
			5	386.00
27/02/2025	15:44:17.410	10		385.75
			10	385.75
			10	385.75
27/02/2025	15:44:14.474	1		386.10
			1	386.10
			1	386.10
27/02/2025	15:44:07.310	5		386.65
			5	386.65
			5	386.65
27/02/2025	15:44:01.580	1		386.45
			1	386.45
			1	386.45
27/02/2025	15:43:10.608	25		386.20
			25	386.20
			25	386.20
27/02/2025	15:42:20.756	1		386.90
			1	386.90
			1	386.90
27/02/2025	15:41:57.241	10		387.25
			10	387.25
			10	387.25
27/02/2025	15:41:18.695	16		386.80
			16	386.80
			16	386.80
27/02/2025	15:40:56.087	22		387.25
			22	387.25
			22	387.25
27/02/2025	15:40:21.464	12		387.90
			12	387.90
			12	387.90
27/02/2025	15:40:18.030	8		387.90
			8	387.90
			8	387.90
27/02/2025	15:38:51.357	5		388.05
			5	388.05
			5	388.05
27/02/2025	15:38:45.329	63		388.30
			63	388.30
			63	388.30
27/02/2025	15:38:02.210	40		388.40
			40	388.40
			40	388.40
27/02/2025	15:37:48.808	25		388.75
			25	388.75
			25	388.75
27/02/2025	15:37:42.728	15		388.95
			15	388.95
			15	388.95
27/02/2025	15:37:33.865	5		389.00
			5	389.00
			5	389.00
27/02/2025	15:37:10.683	10		388.80
			10	388.80
			10	388.80
27/02/2025	15:36:53.809	3		388.40
			3	388.40
			3	388.40
27/02/2025	15:36:50.074	1		388.35
			1	388.35
			1	388.35
27/02/2025	15:36:10.874	10		387.80
			10	387.80
			10	387.80
27/02/2025	15:36:09.871	25		388.20
			25	388.20
			25	388.20
27/02/2025	15:36:09.023	21		388.00
			21	388.00
			15	388.00
			6	388.00
27/02/2025	15:36:06.799	1		387.95
			1	387.95
			1	387.95
27/02/2025	15:35:26.510	22		387.65
			22	387.65
			22	387.65
27/02/2025	15:35:16.300	2		387.75
			2	387.75
			2	387.75
27/02/2025	15:34:31.781	20		387.55
			20	387.55
			20	387.55
27/02/2025	15:34:30.044	10		387.60
			10	387.60
			10	387.60
27/02/2025	15:34:29.251	30		387.55
			30	387.55
			30	387.55
27/02/2025	15:34:28.705	30		387.55
			30	387.55
			30	387.55
27/02/2025	15:34:24.630	10		387.50
			10	387.50
			10	387.50
27/02/2025	15:34:17.986	10		387.85
			10	387.85
			10	387.85
27/02/2025	15:34:03.509	8		388.20
			8	388.20
			8	388.20
27/02/2025	15:33:28.533	100		387.25
			100	387.25
			100	387.25

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: 121.28 / Ask: 121.34
Volume: 965 965
-3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 18:18:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice