Tradegate Exchange

Microsoft Corp.

2084

1815

380.35

Date	Time	Volume	Order Volume	Price
26/02/2025	21:26:24.082	10		380.35
			10	380.35
			10	380.35
26/02/2025	21:25:11.029	5		380.50
			5	380.50
			5	380.50
26/02/2025	21:20:35.412	1		380.20
			1	380.20
			1	380.20
26/02/2025	21:18:48.400	2		380.10
			2	380.10
			2	380.10
26/02/2025	21:16:31.734	3		380.10
			3	380.10
			3	380.10
26/02/2025	21:16:26.821	19		380.25
			19	380.25
			19	380.25
26/02/2025	21:15:33.929	3		380.30
			3	380.30
			3	380.30
26/02/2025	21:14:12.337	25		380.35
			25	380.35
			25	380.35
26/02/2025	21:13:12.361	1		380.30
			1	380.30
			1	380.30
26/02/2025	21:12:16.153	200		380.20
			200	380.20
			200	380.20
26/02/2025	21:11:52.785	50		380.10
			50	380.10
			50	380.10
26/02/2025	21:11:29.196	1		380.35
			1	380.35
			1	380.35
26/02/2025	21:09:14.640	10		380.20
			10	380.20
			6	380.20
			4	380.20
26/02/2025	21:09:13.154	6		380.35
			6	380.35
			6	380.35
26/02/2025	21:09:00.957	10		380.40
			10	380.40
			10	380.40
26/02/2025	21:08:20.661	10		380.25
			10	380.25
			10	380.25
26/02/2025	21:08:09.546	10		380.30
			10	380.30
			10	380.30
26/02/2025	21:07:42.456	6		380.15
			6	380.15
			6	380.15
26/02/2025	21:07:10.218	25		380.10
			25	380.10
			25	380.10
26/02/2025	21:06:32.028	7		380.30
			7	380.30
			7	380.30
26/02/2025	21:06:14.913	4		380.30
			4	380.30
			4	380.30
26/02/2025	21:05:54.085	26		379.95
			26	379.95
			26	379.95
26/02/2025	21:05:53.065	3		380.10
			3	380.10
			3	380.10
26/02/2025	21:05:51.252	3		380.15
			3	380.15
			3	380.15
26/02/2025	21:04:50.543	5		379.75
			5	379.75
			5	379.75
26/02/2025	21:03:14.372	22		379.85
			22	379.85
			22	379.85
26/02/2025	21:03:03.843	20		380.10
			20	380.10
			20	380.10
26/02/2025	21:00:32.316	40		379.70
			40	379.70
			40	379.70
26/02/2025	21:00:23.958	30		379.85
			30	379.85
			30	379.85
26/02/2025	20:59:41.155	1		379.80
			1	379.80
			1	379.80
26/02/2025	20:59:07.300	3		379.80
			3	379.80
			3	379.80
26/02/2025	20:59:04.464	15		379.60
			15	379.60
			15	379.60
26/02/2025	20:58:49.162	16		379.60
			16	379.60
			16	379.60
26/02/2025	20:58:16.732	10		379.60
			5	379.60
			4	379.60
			1	379.60
			10	379.60
26/02/2025	20:58:09.759	10		379.75
			10	379.75
			10	379.75
26/02/2025	20:58:06.694	3		379.70
			3	379.70
			3	379.70
26/02/2025	20:58:04.311	1		379.90
			1	379.90
			1	379.90
26/02/2025	20:57:02.011	2		379.85
			2	379.85
			2	379.85
26/02/2025	20:57:01.935	17		380.00
			15	380.00
			17	380.00
			2	380.00
26/02/2025	20:56:25.244	26		380.15
			26	380.15
			26	380.15
26/02/2025	20:56:00.235	1		380.20
			1	380.20
			1	380.20
26/02/2025	20:55:28.560	20		380.35
			20	380.35
			20	380.35
26/02/2025	20:54:16.441	2		380.45
			2	380.45
			2	380.45
26/02/2025	20:53:54.110	4		380.45
			4	380.45
			4	380.45
26/02/2025	20:53:26.370	1		380.45
			1	380.45
			1	380.45
26/02/2025	20:53:13.740	1		380.40
			1	380.40
			1	380.40
26/02/2025	20:52:09.172	2		380.30
			2	380.30
			2	380.30
26/02/2025	20:51:45.310	14		380.35
			14	380.35
			14	380.35
26/02/2025	20:48:45.180	7		380.35
			7	380.35
			7	380.35
26/02/2025	20:48:45.134	1		380.35
			1	380.35
			1	380.35
26/02/2025	20:48:27.653	7		380.55
			7	380.55
			7	380.55
26/02/2025	20:48:13.218	1		380.45
			1	380.45
			1	380.45
26/02/2025	20:47:44.763	5		380.65
			5	380.65
			5	380.65
26/02/2025	20:47:36.263	10		380.65
			10	380.65
			10	380.65
26/02/2025	20:47:26.027	6		380.65
			6	380.65
			6	380.65
26/02/2025	20:47:12.410	2		380.70
			2	380.70
			2	380.70
26/02/2025	20:46:04.175	2		380.65
			2	380.65
			2	380.65
26/02/2025	20:45:48.569	1		380.65
			1	380.65
			1	380.65
26/02/2025	20:45:47.339	5		380.65
			5	380.65
			5	380.65
26/02/2025	20:45:41.641	1		380.65
			1	380.65
			1	380.65
26/02/2025	20:44:41.963	1		380.65
			1	380.65
			1	380.65
26/02/2025	20:44:19.998	3		380.65
			3	380.65
			3	380.65
26/02/2025	20:43:40.939	1		380.85
			1	380.85
			1	380.85
26/02/2025	20:41:41.454	2		380.40
			2	380.40
			2	380.40
26/02/2025	20:41:40.934	5		380.50
			5	380.50
			5	380.50
26/02/2025	20:41:11.978	25		380.20
			25	380.20
			25	380.20
26/02/2025	20:40:02.498	130		380.40
			130	380.40
			125	380.40
			5	380.40
26/02/2025	20:38:17.916	10		380.20
			10	380.20
			10	380.20
26/02/2025	20:37:29.067	8		380.45
			8	380.45
			8	380.45
26/02/2025	20:36:00.620	2		380.55
			2	380.55
			2	380.55
26/02/2025	20:35:58.595	1		380.55
			1	380.55
			1	380.55
26/02/2025	20:35:36.634	8		380.50
			8	380.50
			8	380.50
26/02/2025	20:35:03.915	1		380.45
			1	380.45
			1	380.45
26/02/2025	20:35:03.256	50		380.60
			50	380.60
			50	380.60
26/02/2025	20:33:10.702	1		380.40
			1	380.40
			1	380.40
26/02/2025	20:32:10.943	11		380.45
			11	380.45
			11	380.45
26/02/2025	20:31:34.288	2		380.45
			2	380.45
			2	380.45
26/02/2025	20:30:59.377	3		380.40
			3	380.40
			3	380.40
26/02/2025	20:30:01.624	2		380.45
			2	380.45
			2	380.45
26/02/2025	20:29:45.232	20		380.35
			20	380.35
			20	380.35
26/02/2025	20:29:16.969	50		380.50
			50	380.50
			50	380.50
26/02/2025	20:26:48.844	1		380.75
			1	380.75
			1	380.75
26/02/2025	20:26:47.124	1		380.55
			1	380.55
			1	380.55
26/02/2025	20:26:31.898	10		380.80
			10	380.80
			10	380.80
26/02/2025	20:26:22.487	2		380.80
			2	380.80
			2	380.80
26/02/2025	20:26:07.301	4		380.70
			4	380.70
			4	380.70
26/02/2025	20:25:54.788	1		380.55
			1	380.55
			1	380.55
26/02/2025	20:25:03.601	1		380.60
			1	380.60
			1	380.60
26/02/2025	20:22:48.855	2		380.85
			2	380.85
			2	380.85
26/02/2025	20:19:34.064	8		380.35
			8	380.35
			8	380.35
26/02/2025	20:18:26.477	3		380.65
			3	380.65
			3	380.65
26/02/2025	20:17:48.632	8		380.40
			8	380.40
			8	380.40
26/02/2025	20:17:47.445	15		380.25
			15	380.25
			15	380.25
26/02/2025	20:17:42.139	8		380.35
			8	380.35
			8	380.35
26/02/2025	20:17:30.514	9		380.35
			9	380.35
			9	380.35
26/02/2025	20:17:17.418	3		380.25
			3	380.25
			3	380.25
26/02/2025	20:16:33.286	40		380.00
			40	380.00
			40	380.00
26/02/2025	20:15:51.559	3		380.15
			3	380.15
			3	380.15
26/02/2025	20:15:00.662	1		380.35
			1	380.35
			1	380.35
26/02/2025	20:14:41.612	8		380.00
			8	380.00
			8	380.00
26/02/2025	20:14:33.847	2		380.20
			2	380.20
			2	380.20
26/02/2025	20:14:08.449	8		380.10
			8	380.10
			8	380.10
26/02/2025	20:13:59.823	3		380.15
			3	380.15
			3	380.15
26/02/2025	20:13:30.836	25		380.15
			25	380.15
			25	380.15
26/02/2025	20:13:25.710	10		380.05
			10	380.05
			10	380.05
26/02/2025	20:13:14.651	4		380.25
			4	380.25
			4	380.25
26/02/2025	20:11:47.372	10		380.00
			10	380.00
			10	380.00
26/02/2025	20:11:41.630	30		380.15
			30	380.15
			30	380.15
26/02/2025	20:11:32.091	20		379.90
			20	379.90
			20	379.90
26/02/2025	20:11:18.273	3		380.05
			3	380.05
			3	380.05
26/02/2025	20:11:09.911	7		379.85
			7	379.85
			7	379.85
26/02/2025	20:11:01.240	15		379.90
			15	379.90
			15	379.90
26/02/2025	20:10:57.388	1		379.90
			1	379.90
			1	379.90
26/02/2025	20:10:44.778	12		380.00
			12	380.00
			12	380.00
26/02/2025	20:10:32.478	1		380.05
			1	380.05
			1	380.05
26/02/2025	20:08:33.922	10		380.25
			10	380.25
			10	380.25
26/02/2025	20:08:20.359	5		380.30
			5	380.30
			5	380.30
26/02/2025	20:08:13.275	1		380.05
			1	380.05
			1	380.05
26/02/2025	20:07:45.887	1		380.05
			1	380.05
			1	380.05
26/02/2025	20:07:44.899	1		380.25
			1	380.25
			1	380.25
26/02/2025	20:07:32.269	4		380.10
			4	380.10
			4	380.10
26/02/2025	20:07:31.168	10		380.30
			10	380.30
			10	380.30
26/02/2025	20:07:17.323	9		380.55
			9	380.55
			9	380.55
26/02/2025	20:06:17.280	5		380.30
			5	380.30
			5	380.30
26/02/2025	20:06:11.015	1		380.55
			1	380.55
			1	380.55
26/02/2025	20:05:05.652	1		380.60
			1	380.60
			1	380.60
26/02/2025	20:04:52.368	1		380.25
			1	380.25
			1	380.25
26/02/2025	20:02:21.991	1		380.30
			1	380.30
			1	380.30
26/02/2025	20:01:15.706	10		379.95
			10	379.95
			10	379.95
26/02/2025	20:00:33.681	85		379.90
			85	379.90
			85	379.90
26/02/2025	20:00:28.176	156		379.85
			50	379.85
			156	379.85
			106	379.85
26/02/2025	20:00:28.098	50		380.00
			3	380.00
			1	380.00
			50	380.00
			7	380.00
			10	380.00
			8	380.00
			3	380.00
			5	380.00
			3	380.00
			10	380.00
26/02/2025	19:59:57.507	26		380.15
			26	380.15
			26	380.15
26/02/2025	19:59:06.978	1		380.30
			1	380.30
			1	380.30
26/02/2025	19:59:04.743	26		380.35
			26	380.35
			26	380.35
26/02/2025	19:59:00.133	1		380.15
			1	380.15
			1	380.15
26/02/2025	19:58:28.112	150		380.05
			150	380.05
			150	380.05
26/02/2025	19:57:36.274	3		380.10
			3	380.10
			3	380.10
26/02/2025	19:57:36.012	10		380.10
			10	380.10
			10	380.10
26/02/2025	19:57:19.866	1		380.30
			1	380.30
			1	380.30
26/02/2025	19:57:12.783	1		380.20
			1	380.20
			1	380.20
26/02/2025	19:56:55.262	9		380.05
			9	380.05
			9	380.05
26/02/2025	19:56:19.094	13		380.25
			13	380.25
			13	380.25
26/02/2025	19:56:02.576	28		380.40
			28	380.40
			28	380.40
26/02/2025	19:54:41.618	5		380.60
			5	380.60
			5	380.60
26/02/2025	19:53:44.486	1		380.70
			1	380.70
			1	380.70
26/02/2025	19:53:05.020	10		380.80
			10	380.80
			10	380.80
26/02/2025	19:52:51.602	2		380.75
			2	380.75
			2	380.75
26/02/2025	19:52:38.536	20		380.70
			20	380.70
			20	380.70
26/02/2025	19:52:33.527	45		380.50
			45	380.50
			45	380.50
26/02/2025	19:52:11.423	3		380.80
			3	380.80
			3	380.80
26/02/2025	19:48:52.372	60		380.65
			60	380.65
			60	380.65
26/02/2025	19:48:36.028	35		380.75
			35	380.75
			35	380.75
26/02/2025	19:48:11.569	18		380.85
			18	380.85
			18	380.85
26/02/2025	19:47:19.912	10		380.80
			10	380.80
			10	380.80
26/02/2025	19:47:01.909	3		380.80
			3	380.80
			3	380.80
26/02/2025	19:46:23.060	4		380.75
			4	380.75
			4	380.75
26/02/2025	19:45:16.973	20		380.65
			20	380.65
			20	380.65
26/02/2025	19:44:09.334	3		380.65
			3	380.65
			3	380.65
26/02/2025	19:44:00.473	6		380.40
			6	380.40
			6	380.40
26/02/2025	19:43:23.277	2		380.40
			2	380.40
			2	380.40
26/02/2025	19:42:56.179	1		380.60
			1	380.60
			1	380.60
26/02/2025	19:42:25.451	1		380.60
			1	380.60
			1	380.60
26/02/2025	19:42:24.720	15		380.60
			15	380.60
			15	380.60
26/02/2025	19:42:23.040	1		380.65
			1	380.65
			1	380.65
26/02/2025	19:41:43.820	5		380.75
			5	380.75
			5	380.75
26/02/2025	19:39:54.401	15		381.00
			2	381.00
			15	381.00
			3	381.00
			10	381.00
26/02/2025	19:38:41.474	1		381.25
			1	381.25
			1	381.25
26/02/2025	19:38:23.452	26		381.15
			26	381.15
			26	381.15
26/02/2025	19:38:07.242	13		381.05
			13	381.05
			13	381.05
26/02/2025	19:38:05.640	3		381.05
			3	381.05
			3	381.05
26/02/2025	19:37:46.612	1		381.25
			1	381.25
			1	381.25
26/02/2025	19:36:18.137	3		381.30
			3	381.30
			3	381.30
26/02/2025	19:34:50.277	3		381.50
			3	381.50
			3	381.50
26/02/2025	19:34:26.781	1		381.65
			1	381.65
			1	381.65
26/02/2025	19:33:26.689	2		381.65
			2	381.65
			2	381.65
26/02/2025	19:33:20.324	120		381.35
			120	381.35
			120	381.35
26/02/2025	19:32:59.563	13		381.50
			13	381.50
			13	381.50
26/02/2025	19:31:08.547	20		381.20
			10	381.20
			20	381.20
			10	381.20
26/02/2025	19:31:04.551	2		381.35
			2	381.35
			2	381.35
26/02/2025	19:30:59.325	10		381.45
			10	381.45
			10	381.45
26/02/2025	19:30:48.509	4		381.40
			4	381.40
			4	381.40
26/02/2025	19:29:01.736	6		381.35
			6	381.35
			6	381.35
26/02/2025	19:28:50.860	1		381.40
			1	381.40
			1	381.40
26/02/2025	19:27:21.554	25		381.70
			25	381.70
			25	381.70
26/02/2025	19:27:18.445	51		381.55
			51	381.55
			51	381.55
26/02/2025	19:27:10.999	2		381.50
			2	381.50
			2	381.50
26/02/2025	19:26:05.645	4		381.50
			3	381.50
			4	381.50
			1	381.50
26/02/2025	19:26:01.919	3		381.75
			3	381.75
			3	381.75
26/02/2025	19:25:46.103	1		381.75
			1	381.75
			1	381.75
26/02/2025	19:25:36.537	2		381.65
			2	381.65
			2	381.65
26/02/2025	19:25:28.030	30		381.70
			30	381.70
			30	381.70
26/02/2025	19:24:35.050	13		381.60
			13	381.60
			13	381.60
26/02/2025	19:24:33.906	8		381.60
			8	381.60
			8	381.60
26/02/2025	19:24:26.466	1		381.85
			1	381.85
			1	381.85
26/02/2025	19:24:18.178	2		381.75
			2	381.75
			2	381.75
26/02/2025	19:23:25.754	10		381.85
			10	381.85
			10	381.85
26/02/2025	19:23:23.433	20		381.80
			20	381.80
			20	381.80
26/02/2025	19:22:11.357	4		381.90
			4	381.90
			4	381.90
26/02/2025	19:21:01.768	10		381.85
			10	381.85
			10	381.85
26/02/2025	19:19:52.807	13		381.80
			13	381.80
			13	381.80
26/02/2025	19:18:32.000	10		381.60
			10	381.60
			10	381.60
26/02/2025	19:18:17.216	3		381.60
			3	381.60
			3	381.60
26/02/2025	19:17:07.333	2		381.50
			2	381.50
			2	381.50
26/02/2025	19:15:58.845	13		381.90
			13	381.90
			13	381.90
26/02/2025	19:15:30.960	12		382.00
			12	382.00
			12	382.00
26/02/2025	19:15:19.619	1		381.85
			1	381.85
			1	381.85
26/02/2025	19:14:16.336	5		381.90
			5	381.90
			5	381.90
26/02/2025	19:12:20.509	78		381.85
			78	381.85
			78	381.85
26/02/2025	19:11:36.104	1		382.10
			1	382.10
			1	382.10
26/02/2025	19:09:39.447	10		381.95
			10	381.95
			10	381.95
26/02/2025	19:09:35.693	1		381.80
			1	381.80
			1	381.80
26/02/2025	19:08:44.417	1		382.10
			1	382.10
			1	382.10
26/02/2025	19:08:20.934	2		382.00
			2	382.00
			2	382.00
26/02/2025	19:07:36.464	7		381.95
			7	381.95
			7	381.95
26/02/2025	19:07:19.745	1		381.95
			1	381.95
			1	381.95
26/02/2025	19:06:44.927	10		381.85
			10	381.85
			10	381.85
26/02/2025	19:04:45.323	2		381.75
			2	381.75
			2	381.75
26/02/2025	19:02:20.272	5		381.65
			5	381.65
			5	381.65
26/02/2025	19:02:13.200	1		381.85
			1	381.85
			1	381.85
26/02/2025	19:01:33.935	7		382.10
			7	382.10
			7	382.10
26/02/2025	19:01:06.568	1		382.05
			1	382.05
			1	382.05
26/02/2025	19:00:59.694	3		382.20
			3	382.20
			3	382.20
26/02/2025	19:00:58.405	1		382.00
			1	382.00
			1	382.00
26/02/2025	19:00:51.203	30		382.00
			30	382.00
			30	382.00
26/02/2025	19:00:27.299	1		382.20
			1	382.20
			1	382.20
26/02/2025	18:58:55.162	3		381.75
			3	381.75
			3	381.75
26/02/2025	18:57:04.818	1		382.40
			1	382.40
			1	382.40
26/02/2025	18:56:48.550	10		382.45
			10	382.45
			10	382.45
26/02/2025	18:56:45.393	3		382.45
			3	382.45
			3	382.45
26/02/2025	18:56:21.948	3		382.45
			3	382.45
			3	382.45
26/02/2025	18:54:50.352	1		382.75
			1	382.75
			1	382.75
26/02/2025	18:54:38.276	13		382.60
			13	382.60
			13	382.60
26/02/2025	18:52:19.040	10		382.55
			10	382.55
			10	382.55
26/02/2025	18:52:15.390	13		382.50
			13	382.50
			13	382.50
26/02/2025	18:51:55.152	5		382.35
			5	382.35
			5	382.35
26/02/2025	18:51:12.446	3		382.60
			3	382.60
			3	382.60
26/02/2025	18:50:18.737	3		382.50
			3	382.50
			3	382.50
26/02/2025	18:48:39.547	26		382.75
			26	382.75
			26	382.75
26/02/2025	18:48:33.824	2		382.55
			2	382.55
			2	382.55
26/02/2025	18:48:24.722	20		382.80
			20	382.80
			20	382.80
26/02/2025	18:48:06.073	3		382.70
			3	382.70
			3	382.70
26/02/2025	18:48:04.310	3		382.85
			3	382.85
			3	382.85
26/02/2025	18:47:34.677	1		382.85
			1	382.85
			1	382.85
26/02/2025	18:47:33.012	8		382.65
			8	382.65
			8	382.65
26/02/2025	18:47:23.194	2		382.85
			2	382.85
			2	382.85
26/02/2025	18:46:11.826	3		383.15
			3	383.15
			3	383.15
26/02/2025	18:46:02.229	150		383.00
			150	383.00
			150	383.00
26/02/2025	18:46:00.537	200		383.10
			200	383.10
			200	383.10
26/02/2025	18:43:38.281	1		382.85
			1	382.85
			1	382.85
26/02/2025	18:41:49.926	16		382.80
			16	382.80
			16	382.80
26/02/2025	18:38:58.450	3		383.15
			3	383.15
			3	383.15
26/02/2025	18:38:47.470	30		383.40
			30	383.40
			30	383.40
26/02/2025	18:38:36.926	30		383.50
			30	383.50
			30	383.50
26/02/2025	18:36:40.258	50		383.25
			50	383.25
			50	383.25
26/02/2025	18:35:47.945	1		383.25
			1	383.25
			1	383.25
26/02/2025	18:31:53.253	13		382.90
			13	382.90
			13	382.90
26/02/2025	18:31:26.606	5		382.65
			5	382.65
			5	382.65
26/02/2025	18:27:10.928	20		383.05
			20	383.05
			20	383.05
26/02/2025	18:25:54.204	104		382.85
			104	382.85
			104	382.85
26/02/2025	18:25:20.177	5		383.15
			5	383.15
			5	383.15
26/02/2025	18:24:51.169	3		383.15
			3	383.15
			3	383.15
26/02/2025	18:24:41.883	6		383.15
			6	383.15
			6	383.15
26/02/2025	18:24:36.046	10		383.20
			10	383.20
			10	383.20
26/02/2025	18:24:24.366	52		383.15
			52	383.15
			52	383.15
26/02/2025	18:24:07.792	3		383.30
			3	383.30
			3	383.30
26/02/2025	18:24:04.176	20		383.35
			20	383.35
			20	383.35
26/02/2025	18:23:16.213	50		383.20
			50	383.20
			50	383.20
26/02/2025	18:22:44.658	50		383.05
			50	383.05
			50	383.05
26/02/2025	18:22:35.515	26		383.10
			26	383.10
			26	383.10
26/02/2025	18:21:52.867	10		383.00
			10	383.00
			10	383.00
26/02/2025	18:21:51.531	15		383.05
			15	383.05
			15	383.05
26/02/2025	18:21:41.931	1		383.15
			1	383.15
			1	383.15
26/02/2025	18:20:37.509	10		383.20
			10	383.20
			10	383.20
26/02/2025	18:19:56.548	5		383.20
			5	383.20
			5	383.20
26/02/2025	18:19:33.497	2		383.35
			2	383.35
			2	383.35
26/02/2025	18:18:16.170	12		383.25
			12	383.25
			12	383.25
26/02/2025	18:17:27.207	50		383.20
			50	383.20
			50	383.20
26/02/2025	18:17:26.662	15		383.35
			15	383.35
			15	383.35
26/02/2025	18:16:57.014	4		383.20
			4	383.20
			4	383.20
26/02/2025	18:16:48.678	4		383.40
			4	383.40
			4	383.40
26/02/2025	18:16:00.202	7		383.35
			7	383.35
			7	383.35
26/02/2025	18:15:20.135	1		383.55
			1	383.55
			1	383.55
26/02/2025	18:14:40.336	10		383.60
			10	383.60
			10	383.60
26/02/2025	18:14:20.935	15		383.60
			15	383.60
			15	383.60
26/02/2025	18:11:51.698	40		383.10
			40	383.10
			40	383.10
26/02/2025	18:11:46.292	1		383.05
			1	383.05
			1	383.05
26/02/2025	18:11:23.386	3		383.05
			3	383.05
			3	383.05
26/02/2025	18:11:17.237	23		383.00
			23	383.00
			23	383.00
26/02/2025	18:11:17.155	10		383.00
			10	383.00
			10	383.00
26/02/2025	18:09:12.419	50		383.20
			50	383.20
			50	383.20
26/02/2025	18:08:13.792	8		383.25
			8	383.25
			8	383.25
26/02/2025	18:06:41.621	10		383.10
			10	383.10
			10	383.10
26/02/2025	18:06:05.294	3		383.10
			3	383.10
			3	383.10
26/02/2025	18:06:00.755	20		383.10
			20	383.10
			20	383.10
26/02/2025	18:04:57.929	10		383.05
			10	383.05
			10	383.05
26/02/2025	18:04:36.951	30		383.05
			30	383.05
			30	383.05
26/02/2025	18:04:13.008	12		383.05
			12	383.05
			12	383.05
26/02/2025	18:02:27.059	10		383.00
			10	383.00
			10	383.00
26/02/2025	18:02:11.847	3		383.00
			3	383.00
			3	383.00
26/02/2025	18:02:10.495	7		382.75
			7	382.75
			7	382.75
26/02/2025	18:01:50.651	1		383.00
			1	383.00
			1	383.00
26/02/2025	18:01:13.912	2		382.90
			2	382.90
			2	382.90
26/02/2025	18:00:17.872	3		382.60
			3	382.60
			3	382.60
26/02/2025	17:58:48.391	4		383.00
			4	383.00
			4	383.00
26/02/2025	17:58:00.966	4		383.20
			4	383.20
			4	383.20
26/02/2025	17:57:51.703	24		383.05
			24	383.05
			24	383.05
26/02/2025	17:57:28.473	4		383.20
			4	383.20
			4	383.20
26/02/2025	17:57:01.834	5		383.15
			5	383.15
			5	383.15
26/02/2025	17:56:40.467	4		383.00
			4	383.00
			4	383.00
26/02/2025	17:56:37.467	32		383.00
			2	383.00
			32	383.00
			30	383.00
26/02/2025	17:55:43.986	2		383.35
			2	383.35
			2	383.35
26/02/2025	17:55:12.169	2		383.35
			2	383.35
			2	383.35
26/02/2025	17:55:10.015	1		383.60
			1	383.60
			1	383.60
26/02/2025	17:54:58.977	5		383.50
			5	383.50
			5	383.50
26/02/2025	17:54:50.707	2		383.80
			2	383.80
			2	383.80
26/02/2025	17:54:30.171	5		383.85
			5	383.85
			5	383.85
26/02/2025	17:54:16.141	5		383.75
			5	383.75
			5	383.75
26/02/2025	17:53:34.072	2		383.75
			2	383.75
			2	383.75
26/02/2025	17:53:31.277	1		383.55
			1	383.55
			1	383.55
26/02/2025	17:53:12.366	2		383.60
			2	383.60
			2	383.60
26/02/2025	17:52:58.993	16		383.70
			16	383.70
			16	383.70
26/02/2025	17:52:50.149	20		383.50
			20	383.50
			20	383.50
26/02/2025	17:50:45.121	2		383.45
			2	383.45
			2	383.45
26/02/2025	17:50:20.092	5		383.55
			5	383.55
			5	383.55
26/02/2025	17:50:15.325	92		383.35
			92	383.35
			92	383.35
26/02/2025	17:50:13.300	20		383.40
			20	383.40
			20	383.40

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: 124.62 / Ask: 124.66
Volume: 708 870
+3.57%

Top 5 Turnover

Realtime Quotes
Last Update:
26/02/2025 @ 21:27:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice