Tradegate Exchange

Microsoft Corp.

591

429

403.85

Date	Time	Volume	Order Volume	Price
31/01/2025	09:01:19.818	2		403.85
			2	403.85
			2	403.85
31/01/2025	09:01:10.144	100		403.85
			100	403.85
			100	403.85
31/01/2025	09:00:58.198	30		403.85
			30	403.85
			30	403.85
31/01/2025	09:00:49.498	5		403.85
			5	403.85
			5	403.85
31/01/2025	09:00:39.811	10		403.85
			10	403.85
			10	403.85
31/01/2025	09:00:39.494	3		403.85
			3	403.85
			3	403.85
31/01/2025	09:00:23.185	26		403.85
			26	403.85
			26	403.85
31/01/2025	09:00:13.824	8		403.85
			8	403.85
			8	403.85
31/01/2025	09:00:11.011	10		403.85
			10	403.85
			10	403.85
31/01/2025	09:00:10.043	1		403.65
			1	403.65
			1	403.65
31/01/2025	08:59:55.100	30		403.70
			30	403.70
			30	403.70
31/01/2025	08:59:54.196	1		403.85
			1	403.85
			1	403.85
31/01/2025	08:59:44.329	3		403.85
			3	403.85
			3	403.85
31/01/2025	08:58:32.917	5		403.85
			5	403.85
			5	403.85
31/01/2025	08:58:30.450	4		403.85
			4	403.85
			4	403.85
31/01/2025	08:58:12.562	6		403.60
			6	403.60
			6	403.60
31/01/2025	08:58:10.792	35		403.70
			35	403.70
			35	403.70
31/01/2025	08:58:06.435	75		403.75
			75	403.75
			75	403.75
31/01/2025	08:58:05.200	2		403.85
			2	403.85
			2	403.85
31/01/2025	08:58:05.048	75		403.75
			75	403.75
			75	403.75
31/01/2025	08:58:03.890	10		403.85
			10	403.85
			10	403.85
31/01/2025	08:58:01.071	3		403.85
			3	403.85
			3	403.85
31/01/2025	08:57:59.271	10		403.90
			10	403.90
			10	403.90
31/01/2025	08:57:55.342	8		403.90
			8	403.90
			8	403.90
31/01/2025	08:57:45.415	4		403.65
			4	403.65
			4	403.65
31/01/2025	08:57:42.275	130		403.80
			130	403.80
			130	403.80
31/01/2025	08:57:36.933	35		404.45
			35	404.45
			10	404.45
			25	404.45
31/01/2025	08:57:34.192	292		403.85
			292	403.85
			292	403.85
31/01/2025	08:57:23.360	60		404.10
			60	404.10
			60	404.10
31/01/2025	08:57:15.577	100		403.85
			100	403.85
			100	403.85
31/01/2025	08:57:13.707	10		404.70
			10	404.70
			10	404.70
31/01/2025	08:57:11.975	8		404.80
			8	404.80
			8	404.80
31/01/2025	08:57:10.500	3		403.85
			3	403.85
			3	403.85
31/01/2025	08:56:55.090	100		403.85
			100	403.85
			100	403.85
31/01/2025	08:56:52.773	1		404.80
			1	404.80
			1	404.80
31/01/2025	08:56:52.498	13		404.80
			13	404.80
			13	404.80
31/01/2025	08:56:51.516	2		403.85
			2	403.85
			2	403.85
31/01/2025	08:56:50.216	9		404.80
			7	404.80
			9	404.80
			2	404.80
31/01/2025	08:56:50.166	150		404.80
			150	404.80
			150	404.80
31/01/2025	08:56:40.503	5		404.00
			5	404.00
			5	404.00
31/01/2025	08:56:22.164	200		404.20
			2	404.20
			200	404.20
			198	404.20
31/01/2025	08:56:12.461	15		404.15
			15	404.15
			15	404.15
31/01/2025	08:56:11.505	15		404.15
			15	404.15
			15	404.15
31/01/2025	08:56:08.254	18		403.85
			18	403.85
			18	403.85
31/01/2025	08:56:02.245	11		404.15
			3	404.15
			5	404.15
			11	404.15
			3	404.15
31/01/2025	08:55:52.167	5		404.00
			5	404.00
			5	404.00
31/01/2025	08:55:39.127	2		404.15
			2	404.15
			2	404.15
31/01/2025	08:55:36.423	50		404.00
			50	404.00
			50	404.00
31/01/2025	08:55:33.907	3		403.65
			3	403.65
			3	403.65
31/01/2025	08:55:23.745	16		403.95
			16	403.95
			16	403.95
31/01/2025	08:55:22.261	13		403.95
			13	403.95
			13	403.95
31/01/2025	08:55:21.957	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:54:42.395	2		403.50
			2	403.50
			2	403.50
31/01/2025	08:54:26.100	6		404.15
			6	404.15
			6	404.15
31/01/2025	08:54:04.909	4		404.15
			4	404.15
			4	404.15
31/01/2025	08:53:59.038	10		404.00
			10	404.00
			10	404.00
31/01/2025	08:53:55.113	9		403.95
			9	403.95
			9	403.95
31/01/2025	08:53:54.250	5		403.95
			5	403.95
			5	403.95
31/01/2025	08:53:52.787	33		403.95
			33	403.95
			33	403.95
31/01/2025	08:53:29.196	5		403.25
			5	403.25
			5	403.25
31/01/2025	08:53:26.977	7		403.85
			7	403.85
			7	403.85
31/01/2025	08:53:22.243	49		403.90
			46	403.90
			49	403.90
			2	403.90
			1	403.90
31/01/2025	08:53:09.563	60		404.00
			35	404.00
			25	404.00
			57	404.00
			3	404.00
31/01/2025	08:52:57.884	75		403.90
			75	403.90
			75	403.90
31/01/2025	08:52:56.931	1		403.55
			1	403.55
			1	403.55
31/01/2025	08:52:41.545	15		403.90
			15	403.90
			15	403.90
31/01/2025	08:52:35.744	110		403.70
			110	403.70
			110	403.70
31/01/2025	08:52:31.652	1		403.65
			1	403.65
			1	403.65
31/01/2025	08:52:29.333	14		403.65
			14	403.65
			14	403.65
31/01/2025	08:52:23.799	1		403.65
			1	403.65
			1	403.65
31/01/2025	08:52:22.659	75		403.55
			75	403.55
			75	403.55
31/01/2025	08:52:19.472	4		403.65
			4	403.65
			4	403.65
31/01/2025	08:52:14.767	52		403.50
			52	403.50
			2	403.50
			50	403.50
31/01/2025	08:52:07.116	340		403.65
			15	403.65
			229	403.65
			51	403.65
			10	403.65
			10	403.65
			45	403.65
			300	403.65
			20	403.65
31/01/2025	08:51:19.630	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:51:19.499	7		403.30
			7	403.30
			7	403.30
31/01/2025	08:51:18.640	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:50:59.476	25		403.40
			25	403.40
			25	403.40
31/01/2025	08:50:35.763	4		403.40
			4	403.40
			4	403.40
31/01/2025	08:50:34.130	3		403.40
			3	403.40
			3	403.40
31/01/2025	08:49:50.324	4		403.30
			4	403.30
			4	403.30
31/01/2025	08:49:49.819	20		403.40
			20	403.40
			20	403.40
31/01/2025	08:49:36.084	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:49:27.083	1		403.15
			1	403.15
			1	403.15
31/01/2025	08:49:18.321	1		403.40
			1	403.40
			1	403.40
31/01/2025	08:49:07.997	30		403.35
			30	403.35
			30	403.35
31/01/2025	08:49:01.813	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:49:01.397	9		403.15
			9	403.15
			9	403.15
31/01/2025	08:48:57.337	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:48:55.106	130		403.30
			100	403.30
			30	403.30
			130	403.30
31/01/2025	08:48:42.756	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:48:40.533	3		403.15
			3	403.15
			3	403.15
31/01/2025	08:48:36.011	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:48:33.552	5		403.15
			2	403.15
			5	403.15
			3	403.15
31/01/2025	08:48:28.964	3		403.30
			3	403.30
			3	403.30
31/01/2025	08:48:22.861	40		403.30
			40	403.30
			40	403.30
31/01/2025	08:48:14.798	11		403.15
			11	403.15
			11	403.15
31/01/2025	08:48:10.582	5		403.05
			5	403.05
			5	403.05
31/01/2025	08:47:56.231	1		403.25
			1	403.25
			1	403.25
31/01/2025	08:47:54.529	5		403.25
			5	403.25
			5	403.25
31/01/2025	08:47:28.088	1		403.25
			1	403.25
			1	403.25
31/01/2025	08:47:09.038	5		403.40
			5	403.40
			5	403.40
31/01/2025	08:46:31.551	51		403.30
			50	403.30
			1	403.30
			1	403.30
			50	403.30
31/01/2025	08:46:02.561	43		403.20
			43	403.20
			43	403.20
31/01/2025	08:45:55.295	38		403.20
			38	403.20
			38	403.20
31/01/2025	08:45:31.215	3		403.20
			3	403.20
			3	403.20
31/01/2025	08:45:23.904	13		403.20
			13	403.20
			13	403.20
31/01/2025	08:45:21.663	10		403.20
			10	403.20
			10	403.20
31/01/2025	08:45:17.661	3		403.20
			3	403.20
			3	403.20
31/01/2025	08:45:04.852	1		403.20
			1	403.20
			1	403.20
31/01/2025	08:45:02.191	10		403.20
			10	403.20
			10	403.20
31/01/2025	08:45:02.088	25		403.20
			25	403.20
			25	403.20
31/01/2025	08:44:38.878	5		403.20
			5	403.20
			5	403.20
31/01/2025	08:44:36.371	13		403.20
			13	403.20
			13	403.20
31/01/2025	08:44:14.072	5		403.05
			5	403.05
			5	403.05
31/01/2025	08:43:40.228	9		403.40
			9	403.40
			9	403.40
31/01/2025	08:43:36.177	20		403.20
			20	403.20
			20	403.20
31/01/2025	08:42:30.826	5		403.15
			5	403.15
			5	403.15
31/01/2025	08:42:24.794	2		403.15
			2	403.15
			2	403.15
31/01/2025	08:42:12.465	5		403.15
			5	403.15
			5	403.15
31/01/2025	08:42:03.357	5		403.15
			5	403.15
			5	403.15
31/01/2025	08:41:39.148	50		403.00
			50	403.00
			10	403.00
			30	403.00
			5	403.00
			5	403.00
31/01/2025	08:41:34.865	6		403.15
			6	403.15
			6	403.15
31/01/2025	08:41:31.615	2		403.15
			2	403.15
			2	403.15
31/01/2025	08:41:27.437	4		403.25
			4	403.25
			4	403.25
31/01/2025	08:41:26.650	20		403.25
			20	403.25
			20	403.25
31/01/2025	08:41:04.550	21		403.15
			21	403.15
			21	403.15
31/01/2025	08:41:03.578	2		403.20
			2	403.20
			2	403.20
31/01/2025	08:41:01.820	15		403.25
			15	403.25
			15	403.25
31/01/2025	08:40:57.287	3		403.40
			3	403.40
			3	403.40
31/01/2025	08:40:54.606	6		403.40
			6	403.40
			6	403.40
31/01/2025	08:40:53.938	1		403.40
			1	403.40
			1	403.40
31/01/2025	08:40:42.949	5		403.50
			5	403.50
			5	403.50
31/01/2025	08:40:20.560	4		403.50
			4	403.50
			4	403.50
31/01/2025	08:39:55.258	300		403.30
			300	403.30
			300	403.30
31/01/2025	08:39:48.432	1		403.65
			1	403.65
			1	403.65
31/01/2025	08:39:33.508	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:39:15.918	9		403.30
			9	403.30
			9	403.30
31/01/2025	08:38:55.913	10		403.90
			10	403.90
			10	403.90
31/01/2025	08:38:49.686	40		403.30
			40	403.30
			40	403.30
31/01/2025	08:38:49.415	60		403.90
			60	403.90
			60	403.90
31/01/2025	08:38:36.777	20		403.90
			20	403.90
			20	403.90
31/01/2025	08:38:32.111	3		403.90
			3	403.90
			3	403.90
31/01/2025	08:38:17.765	11		403.30
			11	403.30
			11	403.30
31/01/2025	08:38:15.822	208		403.45
			208	403.45
			208	403.45
31/01/2025	08:38:10.570	208		403.50
			208	403.50
			208	403.50
31/01/2025	08:38:05.413	100		403.50
			100	403.50
			100	403.50
31/01/2025	08:37:34.302	100		403.80
			100	403.80
			100	403.80
31/01/2025	08:37:21.352	25		403.75
			25	403.75
			25	403.75
31/01/2025	08:37:03.572	8		403.75
			8	403.75
			8	403.75
31/01/2025	08:36:48.572	5		403.75
			5	403.75
			5	403.75
31/01/2025	08:36:32.727	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:36:18.996	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:36:15.343	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:36:11.288	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:35:41.424	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:35:14.983	50		403.75
			50	403.75
			50	403.75
31/01/2025	08:35:14.741	1		403.75
			1	403.75
			1	403.75
31/01/2025	08:34:41.064	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:34:40.986	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:34:39.887	6		403.75
			6	403.75
			6	403.75
31/01/2025	08:34:36.192	109		403.75
			9	403.75
			109	403.75
			100	403.75
31/01/2025	08:33:55.681	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:33:45.342	40		403.30
			40	403.30
			40	403.30
31/01/2025	08:33:41.966	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:33:40.528	56		403.30
			56	403.30
			56	403.30
31/01/2025	08:33:26.052	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:33:25.164	15		403.75
			15	403.75
			15	403.75
31/01/2025	08:33:10.367	2		403.05
			2	403.05
			2	403.05
31/01/2025	08:32:56.517	10		403.75
			10	403.75
			10	403.75
31/01/2025	08:32:09.553	20		403.15
			20	403.15
			20	403.15
31/01/2025	08:32:07.711	36		403.30
			36	403.30
			36	403.30
31/01/2025	08:32:04.833	25		403.35
			25	403.35
			25	403.35
31/01/2025	08:32:04.380	3		403.75
			3	403.75
			3	403.75
31/01/2025	08:31:58.810	75		403.35
			3	403.35
			72	403.35
			75	403.35
31/01/2025	08:31:50.954	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:31:42.035	8		403.75
			8	403.75
			8	403.75
31/01/2025	08:31:17.165	22		403.50
			22	403.50
			22	403.50
31/01/2025	08:31:14.773	34		403.75
			34	403.75
			34	403.75
31/01/2025	08:31:14.156	11		403.75
			11	403.75
			11	403.75
31/01/2025	08:31:10.209	4		403.55
			4	403.55
			4	403.55
31/01/2025	08:30:57.481	28		403.65
			28	403.65
			28	403.65
31/01/2025	08:30:35.562	10		403.70
			10	403.70
			10	403.70
31/01/2025	08:30:34.859	42		403.70
			42	403.70
			42	403.70
31/01/2025	08:30:34.157	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:30:33.453	63		403.70
			63	403.70
			63	403.70
31/01/2025	08:30:11.443	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:30:06.321	50		403.90
			50	403.90
			50	403.90
31/01/2025	08:29:52.015	13		403.50
			13	403.50
			13	403.50
31/01/2025	08:29:46.102	32		403.55
			32	403.55
			32	403.55
31/01/2025	08:29:43.671	40		403.65
			40	403.65
			40	403.65
31/01/2025	08:29:02.637	3		403.90
			3	403.90
			3	403.90
31/01/2025	08:29:00.821	46		403.70
			46	403.70
			46	403.70
31/01/2025	08:29:00.119	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:28:59.651	20		403.90
			20	403.90
			20	403.90
31/01/2025	08:28:51.981	75		403.70
			75	403.70
			75	403.70
31/01/2025	08:28:30.850	35		403.90
			35	403.90
			35	403.90
31/01/2025	08:28:24.742	7		403.90
			7	403.90
			7	403.90
31/01/2025	08:28:10.326	3		403.55
			3	403.55
			3	403.55
31/01/2025	08:28:02.591	15		403.90
			15	403.90
			15	403.90
31/01/2025	08:28:00.829	4		403.90
			4	403.90
			4	403.90
31/01/2025	08:27:46.312	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:27:45.403	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:27:43.942	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:27:31.974	18		403.90
			18	403.90
			18	403.90
31/01/2025	08:27:14.415	120		403.80
			120	403.80
			120	403.80
31/01/2025	08:27:04.924	15		403.90
			15	403.90
			15	403.90
31/01/2025	08:27:00.472	10		403.90
			10	403.90
			10	403.90
31/01/2025	08:26:48.032	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:26:30.473	75		403.65
			75	403.65
			75	403.65
31/01/2025	08:26:24.862	20		403.70
			20	403.70
			20	403.70
31/01/2025	08:26:24.156	30		403.70
			30	403.70
			30	403.70
31/01/2025	08:26:23.451	42		403.70
			42	403.70
			42	403.70
31/01/2025	08:26:22.748	3		403.70
			3	403.70
			3	403.70
31/01/2025	08:26:22.049	3		403.70
			3	403.70
			3	403.70
31/01/2025	08:26:21.194	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:26:16.942	1		403.55
			1	403.55
			1	403.55
31/01/2025	08:26:15.117	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:26:12.485	25		403.90
			25	403.90
			25	403.90
31/01/2025	08:26:12.205	2		403.55
			2	403.55
			2	403.55
31/01/2025	08:26:11.119	5		403.90
			5	403.90
			5	403.90
31/01/2025	08:26:02.969	15		403.55
			15	403.55
			15	403.55
31/01/2025	08:25:58.443	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:25:55.943	24		403.55
			24	403.55
			24	403.55
31/01/2025	08:25:44.800	2		403.55
			2	403.55
			2	403.55
31/01/2025	08:25:27.066	1		403.55
			1	403.55
			1	403.55
31/01/2025	08:25:24.389	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:25:19.118	7		403.90
			7	403.90
			7	403.90
31/01/2025	08:24:54.986	2		403.90
			2	403.90
			2	403.90
31/01/2025	08:24:33.596	30		403.35
			30	403.35
			30	403.35
31/01/2025	08:24:19.893	10		403.40
			10	403.40
			10	403.40
31/01/2025	08:24:17.843	10		403.50
			10	403.50
			10	403.50
31/01/2025	08:24:11.905	100		403.55
			100	403.55
			100	403.55
31/01/2025	08:24:07.072	40		403.90
			40	403.90
			40	403.90
31/01/2025	08:24:06.283	100		403.55
			100	403.55
			100	403.55
31/01/2025	08:24:04.757	1		403.90
			1	403.90
			1	403.90
31/01/2025	08:23:56.822	24		403.90
			24	403.90
			24	403.90
31/01/2025	08:23:34.966	18		403.55
			18	403.55
			18	403.55
31/01/2025	08:23:28.211	20		404.15
			20	404.15
			20	404.15
31/01/2025	08:23:18.921	2		404.15
			2	404.15
			2	404.15
31/01/2025	08:23:03.030	70		404.00
			70	404.00
			35	404.00
			35	404.00
31/01/2025	08:22:53.272	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:51.198	6		403.95
			6	403.95
			6	403.95
31/01/2025	08:22:48.056	100		403.65
			100	403.65
			100	403.65
31/01/2025	08:22:43.650	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:40.629	9		403.70
			9	403.70
			9	403.70
31/01/2025	08:22:29.485	100		403.95
			100	403.95
			100	403.95
31/01/2025	08:22:27.800	5		403.95
			5	403.95
			5	403.95
31/01/2025	08:22:16.101	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:04.581	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:22:04.211	1		403.95
			1	403.95
			1	403.95
31/01/2025	08:21:53.329	7		403.95
			7	403.95
			7	403.95
31/01/2025	08:21:48.711	2		403.70
			2	403.70
			2	403.70
31/01/2025	08:21:48.144	10		403.95
			10	403.95
			10	403.95
31/01/2025	08:21:45.085	25		403.95
			25	403.95
			25	403.95
31/01/2025	08:21:43.101	12		403.95
			12	403.95
			12	403.95
31/01/2025	08:21:36.456	8		403.70
			8	403.70
			8	403.70
31/01/2025	08:21:29.595	20		403.95
			20	403.95
			20	403.95
31/01/2025	08:21:24.396	50		403.95
			50	403.95
			50	403.95
31/01/2025	08:21:24.056	5		403.95
			5	403.95
			5	403.95
31/01/2025	08:21:20.704	2		403.45
			2	403.45
			2	403.45
31/01/2025	08:21:20.253	3		403.45
			3	403.45
			3	403.45
31/01/2025	08:21:05.929	5		404.00
			5	404.00
			5	404.00
31/01/2025	08:21:01.919	75		404.05
			75	404.05
			75	404.05
31/01/2025	08:21:01.213	75		404.05
			75	404.05
			75	404.05
31/01/2025	08:20:56.758	6		404.15
			6	404.15
			6	404.15
31/01/2025	08:20:53.690	50		404.00
			25	404.00
			50	404.00
			25	404.00
31/01/2025	08:20:47.798	25		403.95
			25	403.95
			25	403.95
31/01/2025	08:20:47.366	9		403.40
			9	403.40
			9	403.40
31/01/2025	08:20:40.063	25		403.40
			17	403.40
			25	403.40
			8	403.40
31/01/2025	08:20:34.967	75		403.40
			75	403.40
			75	403.40
31/01/2025	08:20:04.711	213		403.70
			213	403.70
			213	403.70
31/01/2025	08:20:02.667	213		403.70
			213	403.70
			213	403.70
31/01/2025	08:19:59.124	213		403.65
			213	403.65
			213	403.65
31/01/2025	08:19:46.026	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:19:25.467	25		403.65
			25	403.65
			25	403.65
31/01/2025	08:19:11.190	12		403.65
			12	403.65
			12	403.65
31/01/2025	08:19:08.226	3		403.65
			3	403.65
			3	403.65
31/01/2025	08:19:05.054	15		403.65
			15	403.65
			15	403.65
31/01/2025	08:18:32.499	9		403.65
			9	403.65
			9	403.65
31/01/2025	08:17:53.698	5		403.65
			5	403.65
			5	403.65
31/01/2025	08:17:51.709	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:49.891	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:17:38.354	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:34.251	10		403.65
			10	403.65
			10	403.65
31/01/2025	08:17:24.691	6		403.65
			6	403.65
			6	403.65
31/01/2025	08:17:20.408	10		403.55
			10	403.55
			10	403.55
31/01/2025	08:17:16.899	258		403.60
			178	403.60
			20	403.60
			258	403.60
			3	403.60
			50	403.60
			5	403.60
			2	403.60
31/01/2025	08:16:35.167	75		403.60
			75	403.60
			75	403.60
31/01/2025	08:16:35.107	5		403.60
			5	403.60
			5	403.60
31/01/2025	08:16:34.103	5		403.75
			5	403.75
			5	403.75
31/01/2025	08:16:28.810	2		403.75
			2	403.75
			2	403.75
31/01/2025	08:16:28.660	15		403.75
			15	403.75
			15	403.75
31/01/2025	08:16:26.416	200		403.60
			200	403.60
			200	403.60
31/01/2025	08:16:12.435	200		403.55
			200	403.55
			200	403.55
31/01/2025	08:16:03.742	30		403.55
			30	403.55
			30	403.55
31/01/2025	08:16:01.138	6		403.55
			6	403.55
			6	403.55
31/01/2025	08:15:37.474	620		403.45
			620	403.45
			620	403.45
31/01/2025	08:15:34.205	30		403.40
			30	403.40
			30	403.40
31/01/2025	08:15:30.387	16		403.35
			12	403.35
			1	403.35
			4	403.35
			15	403.35
31/01/2025	08:15:21.354	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:15:20.653	75		403.30
			75	403.30
			75	403.30
31/01/2025	08:15:17.852	5		403.40
			5	403.40
			5	403.40
31/01/2025	08:15:14.061	8		403.40
			8	403.40
			8	403.40
31/01/2025	08:14:55.315	44		403.35
			44	403.35
			44	403.35
31/01/2025	08:14:50.248	24		403.30
			24	403.30
			24	403.30
31/01/2025	08:14:48.276	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:14:47.920	25		403.40
			25	403.40
			25	403.40
31/01/2025	08:14:38.975	212		403.35
			212	403.35
			212	403.35
31/01/2025	08:14:33.709	213		403.35
			213	403.35
			212	403.35
			1	403.35
31/01/2025	08:14:21.067	213		403.30
			213	403.30
			213	403.30
31/01/2025	08:14:18.430	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:14:09.937	23		403.30
			23	403.30
			23	403.30
31/01/2025	08:14:04.293	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:14:03.894	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:13:54.012	2		403.30
			2	403.30
			2	403.30
31/01/2025	08:13:45.145	1		403.30
			1	403.30
			1	403.30
31/01/2025	08:13:41.275	10		403.30
			10	403.30
			10	403.30
31/01/2025	08:13:36.486	4		403.30
			4	403.30
			4	403.30
31/01/2025	08:13:35.477	29		403.30
			29	403.30
			29	403.30
31/01/2025	08:13:32.051	5		403.30
			5	403.30
			5	403.30
31/01/2025	08:13:28.673	4		403.30
			4	403.30
			4	403.30

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: 118.34 / Ask: 118.40
Volume: 74 590
-1.14%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 09:01:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice