Tradegate Exchange

Microsoft Corp.

2151

1794

411.60

Date	Time	Volume	Order Volume	Price
06/01/2025	21:58:55.493	10		411.60
			10	411.60
			10	411.60
06/01/2025	21:58:13.128	1		411.60
			1	411.60
			1	411.60
06/01/2025	21:58:10.769	5		411.55
			5	411.55
			5	411.55
06/01/2025	21:56:35.385	1		411.70
			1	411.70
			1	411.70
06/01/2025	21:56:30.171	1		411.75
			1	411.75
			1	411.75
06/01/2025	21:54:53.579	2		411.40
			2	411.40
			2	411.40
06/01/2025	21:54:19.510	25		411.00
			25	411.00
			25	411.00
06/01/2025	21:54:14.702	2		411.25
			2	411.25
			2	411.25
06/01/2025	21:53:28.867	2		411.60
			2	411.60
			2	411.60
06/01/2025	21:53:05.806	2		411.55
			2	411.55
			2	411.55
06/01/2025	21:52:39.350	4		411.65
			4	411.65
			4	411.65
06/01/2025	21:50:16.135	70		411.20
			70	411.20
			70	411.20
06/01/2025	21:49:40.406	1		411.00
			1	411.00
			1	411.00
06/01/2025	21:49:16.780	91		411.10
			75	411.10
			14	411.10
			2	411.10
			91	411.10
06/01/2025	21:48:07.332	500		411.10
			500	411.10
			500	411.10
06/01/2025	21:47:47.069	3		411.25
			3	411.25
			3	411.25
06/01/2025	21:47:14.308	20		411.15
			20	411.15
			20	411.15
06/01/2025	21:46:10.571	2		411.30
			2	411.30
			2	411.30
06/01/2025	21:43:57.256	100		411.10
			100	411.10
			100	411.10
06/01/2025	21:43:46.785	5		411.00
			5	411.00
			5	411.00
06/01/2025	21:42:38.284	23		411.05
			23	411.05
			23	411.05
06/01/2025	21:42:22.262	5		410.95
			5	410.95
			5	410.95
06/01/2025	21:42:19.121	2		411.10
			2	411.10
			2	411.10
06/01/2025	21:40:38.647	7		410.75
			7	410.75
			7	410.75
06/01/2025	21:35:44.784	1		410.90
			1	410.90
			1	410.90
06/01/2025	21:35:10.253	4		410.85
			4	410.85
			4	410.85
06/01/2025	21:34:09.267	8		410.95
			8	410.95
			8	410.95
06/01/2025	21:33:45.241	73		411.00
			73	411.00
			73	411.00
06/01/2025	21:32:56.809	6		411.00
			6	411.00
			6	411.00
06/01/2025	21:32:18.030	3		410.95
			3	410.95
			3	410.95
06/01/2025	21:31:38.122	7		411.00
			7	411.00
			7	411.00
06/01/2025	21:27:32.819	1		410.75
			1	410.75
			1	410.75
06/01/2025	21:27:17.601	8		410.70
			8	410.70
			8	410.70
06/01/2025	21:25:24.408	5		410.75
			5	410.75
			5	410.75
06/01/2025	21:25:23.357	25		410.75
			25	410.75
			25	410.75
06/01/2025	21:25:18.543	3		410.75
			3	410.75
			3	410.75
06/01/2025	21:22:21.273	3		410.65
			3	410.65
			3	410.65
06/01/2025	21:22:10.265	8		410.35
			8	410.35
			8	410.35
06/01/2025	21:18:42.330	15		410.45
			15	410.45
			15	410.45
06/01/2025	21:16:10.858	10		410.60
			10	410.60
			10	410.60
06/01/2025	21:14:29.759	10		410.50
			10	410.50
			10	410.50
06/01/2025	21:13:03.972	10		410.50
			10	410.50
			10	410.50
06/01/2025	21:12:23.320	2		410.25
			2	410.25
			2	410.25
06/01/2025	21:12:22.357	5		410.35
			5	410.35
			5	410.35
06/01/2025	21:10:54.967	10		410.10
			10	410.10
			10	410.10
06/01/2025	21:10:29.864	12		410.25
			12	410.25
			12	410.25
06/01/2025	21:08:51.216	1		410.35
			1	410.35
			1	410.35
06/01/2025	21:08:01.914	10		410.30
			10	410.30
			10	410.30
06/01/2025	21:06:51.358	2		410.50
			2	410.50
			2	410.50
06/01/2025	21:06:41.543	2		410.30
			2	410.30
			2	410.30
06/01/2025	21:05:48.344	1		410.50
			1	410.50
			1	410.50
06/01/2025	21:04:26.860	2		410.35
			2	410.35
			2	410.35
06/01/2025	21:04:12.769	3		410.40
			3	410.40
			3	410.40
06/01/2025	21:04:06.086	2		410.15
			2	410.15
			2	410.15
06/01/2025	21:04:04.216	24		410.35
			24	410.35
			24	410.35
06/01/2025	21:03:48.337	2		410.20
			2	410.20
			2	410.20
06/01/2025	21:03:08.977	4		410.15
			4	410.15
			4	410.15
06/01/2025	21:01:59.978	173		410.00
			5	410.00
			25	410.00
			40	410.00
			4	410.00
			10	410.00
			25	410.00
			17	410.00
			10	410.00
			8	410.00
			24	410.00
			173	410.00
			3	410.00
			2	410.00
06/01/2025	21:01:24.158	20		410.20
			20	410.20
			20	410.20
06/01/2025	21:01:18.518	10		410.05
			10	410.05
			10	410.05
06/01/2025	21:00:03.966	150		410.15
			150	410.15
			150	410.15
06/01/2025	20:58:22.429	15		410.15
			15	410.15
			15	410.15
06/01/2025	20:57:40.611	1		410.45
			1	410.45
			1	410.45
06/01/2025	20:55:35.702	3		410.60
			3	410.60
			3	410.60
06/01/2025	20:55:17.891	6		410.60
			6	410.60
			6	410.60
06/01/2025	20:54:25.437	25		410.65
			25	410.65
			25	410.65
06/01/2025	20:52:57.021	3		410.65
			3	410.65
			3	410.65
06/01/2025	20:52:53.911	3		410.65
			3	410.65
			3	410.65
06/01/2025	20:52:23.424	1		410.65
			1	410.65
			1	410.65
06/01/2025	20:52:12.335	20		410.50
			20	410.50
			20	410.50
06/01/2025	20:51:17.037	4		410.75
			4	410.75
			4	410.75
06/01/2025	20:51:05.958	1		410.75
			1	410.75
			1	410.75
06/01/2025	20:48:16.898	13		410.80
			13	410.80
			13	410.80
06/01/2025	20:46:29.927	1		410.70
			1	410.70
			1	410.70
06/01/2025	20:46:14.913	5		410.55
			5	410.55
			5	410.55
06/01/2025	20:45:46.411	31		410.80
			31	410.80
			31	410.80
06/01/2025	20:45:21.724	1		410.55
			1	410.55
			1	410.55
06/01/2025	20:45:16.451	2		410.55
			2	410.55
			2	410.55
06/01/2025	20:43:25.426	10		410.55
			10	410.55
			10	410.55
06/01/2025	20:43:16.635	7		410.75
			7	410.75
			7	410.75
06/01/2025	20:42:35.227	10		410.65
			10	410.65
			10	410.65
06/01/2025	20:42:27.722	5		410.65
			5	410.65
			5	410.65
06/01/2025	20:42:16.393	7		410.85
			7	410.85
			7	410.85
06/01/2025	20:42:10.428	2		410.80
			2	410.80
			2	410.80
06/01/2025	20:41:36.255	26		410.85
			26	410.85
			26	410.85
06/01/2025	20:40:32.631	2		410.80
			2	410.80
			2	410.80
06/01/2025	20:40:07.431	15		410.75
			15	410.75
			15	410.75
06/01/2025	20:40:03.678	6		410.60
			6	410.60
			6	410.60
06/01/2025	20:39:41.043	2		410.75
			2	410.75
			2	410.75
06/01/2025	20:36:58.434	10		410.70
			10	410.70
			10	410.70
06/01/2025	20:35:25.305	12		410.80
			12	410.80
			12	410.80
06/01/2025	20:34:32.477	2		410.80
			2	410.80
			2	410.80
06/01/2025	20:34:23.405	4		410.85
			4	410.85
			4	410.85
06/01/2025	20:33:06.050	4		410.60
			4	410.60
			4	410.60
06/01/2025	20:32:35.946	1		410.80
			1	410.80
			1	410.80
06/01/2025	20:32:12.224	16		410.75
			16	410.75
			16	410.75
06/01/2025	20:32:02.640	30		410.75
			30	410.75
			30	410.75
06/01/2025	20:31:51.043	1		411.00
			1	411.00
			1	411.00
06/01/2025	20:31:37.191	12		411.00
			12	411.00
			12	411.00
06/01/2025	20:31:25.144	3		411.05
			3	411.05
			3	411.05
06/01/2025	20:30:04.322	30		411.00
			30	411.00
			30	411.00
06/01/2025	20:30:03.263	20		411.00
			20	411.00
			20	411.00
06/01/2025	20:30:02.612	4		411.05
			4	411.05
			4	411.05
06/01/2025	20:30:02.519	1		411.10
			1	411.10
			1	411.10
06/01/2025	20:30:02.439	4		411.10
			4	411.10
			4	411.10
06/01/2025	20:29:49.018	2		411.25
			2	411.25
			2	411.25
06/01/2025	20:29:05.290	1		411.20
			1	411.20
			1	411.20
06/01/2025	20:28:33.849	3		411.15
			3	411.15
			3	411.15
06/01/2025	20:28:27.030	3		411.15
			3	411.15
			3	411.15
06/01/2025	20:27:14.461	1		411.15
			1	411.15
			1	411.15
06/01/2025	20:27:12.174	3		411.10
			3	411.10
			3	411.10
06/01/2025	20:26:06.269	1		411.10
			1	411.10
			1	411.10
06/01/2025	20:23:47.029	1		411.15
			1	411.15
			1	411.15
06/01/2025	20:22:37.557	3		410.85
			3	410.85
			3	410.85
06/01/2025	20:22:12.790	13		411.00
			13	411.00
			13	411.00
06/01/2025	20:21:57.246	16		410.90
			16	410.90
			16	410.90
06/01/2025	20:21:41.539	35		410.95
			35	410.95
			35	410.95
06/01/2025	20:20:01.346	10		410.80
			10	410.80
			10	410.80
06/01/2025	20:18:54.762	5		411.20
			5	411.20
			5	411.20
06/01/2025	20:18:07.079	3		411.00
			3	411.00
			3	411.00
06/01/2025	20:17:59.712	15		411.00
			15	411.00
			15	411.00
06/01/2025	20:17:11.616	10		411.05
			10	411.05
			10	411.05
06/01/2025	20:16:52.933	2		411.00
			2	411.00
			2	411.00
06/01/2025	20:16:38.390	250		410.90
			250	410.90
			250	410.90
06/01/2025	20:16:00.099	60		410.90
			60	410.90
			60	410.90
06/01/2025	20:15:52.158	1		410.85
			1	410.85
			1	410.85
06/01/2025	20:15:33.785	10		410.85
			10	410.85
			10	410.85
06/01/2025	20:14:26.853	6		410.75
			6	410.75
			6	410.75
06/01/2025	20:14:22.929	12		410.65
			12	410.65
			12	410.65
06/01/2025	20:14:14.778	4		410.80
			4	410.80
			4	410.80
06/01/2025	20:13:14.450	8		410.90
			8	410.90
			8	410.90
06/01/2025	20:12:34.546	6		410.70
			6	410.70
			6	410.70
06/01/2025	20:12:13.141	11		410.80
			11	410.80
			11	410.80
06/01/2025	20:12:00.703	5		410.85
			5	410.85
			5	410.85
06/01/2025	20:11:43.661	10		410.90
			10	410.90
			10	410.90
06/01/2025	20:09:57.362	8		410.80
			8	410.80
			8	410.80
06/01/2025	20:08:25.760	5		410.60
			5	410.60
			5	410.60
06/01/2025	20:08:23.668	1		410.90
			1	410.90
			1	410.90
06/01/2025	20:06:18.944	1		410.65
			1	410.65
			1	410.65
06/01/2025	20:06:17.320	9		410.75
			9	410.75
			9	410.75
06/01/2025	20:05:05.093	3		410.30
			3	410.30
			3	410.30
06/01/2025	20:04:59.205	1		410.15
			1	410.15
			1	410.15
06/01/2025	20:01:55.078	500		410.00
			500	410.00
			500	410.00
06/01/2025	20:01:52.668	20		410.05
			20	410.05
			20	410.05
06/01/2025	20:00:46.439	10		410.35
			10	410.35
			10	410.35
06/01/2025	19:59:52.548	2		410.50
			2	410.50
			2	410.50
06/01/2025	19:59:52.455	121		410.50
			121	410.50
			121	410.50
06/01/2025	19:59:39.611	6		410.50
			6	410.50
			6	410.50
06/01/2025	19:59:24.750	5		410.65
			5	410.65
			5	410.65
06/01/2025	19:59:17.124	150		410.75
			150	410.75
			150	410.75
06/01/2025	19:59:09.549	16		410.55
			16	410.55
			16	410.55
06/01/2025	19:59:02.397	14		410.70
			14	410.70
			10	410.70
			4	410.70
06/01/2025	19:58:47.074	25		410.85
			25	410.85
			25	410.85
06/01/2025	19:57:25.153	6		410.85
			6	410.85
			6	410.85
06/01/2025	19:56:13.545	2		410.85
			2	410.85
			2	410.85
06/01/2025	19:56:10.226	4		410.85
			4	410.85
			4	410.85
06/01/2025	19:55:45.611	1		410.75
			1	410.75
			1	410.75
06/01/2025	19:55:26.960	10		410.75
			10	410.75
			10	410.75
06/01/2025	19:54:43.797	44		410.70
			12	410.70
			32	410.70
			44	410.70
06/01/2025	19:54:30.705	1		410.65
			1	410.65
			1	410.65
06/01/2025	19:54:20.809	1		410.75
			1	410.75
			1	410.75
06/01/2025	19:54:19.049	3		410.75
			3	410.75
			3	410.75
06/01/2025	19:53:58.866	10		410.75
			10	410.75
			10	410.75
06/01/2025	19:53:31.316	16		410.55
			16	410.55
			16	410.55
06/01/2025	19:52:28.660	7		410.45
			7	410.45
			7	410.45
06/01/2025	19:52:00.844	10		410.40
			10	410.40
			10	410.40
06/01/2025	19:50:54.449	20		410.15
			20	410.15
			20	410.15
06/01/2025	19:50:46.580	2		410.25
			2	410.25
			2	410.25
06/01/2025	19:50:02.160	6		410.05
			6	410.05
			6	410.05
06/01/2025	19:49:28.887	15		410.05
			15	410.05
			15	410.05
06/01/2025	19:49:18.134	164		410.05
			164	410.05
			164	410.05
06/01/2025	19:47:26.359	1		410.15
			1	410.15
			1	410.15
06/01/2025	19:47:06.828	300		410.65
			300	410.65
			300	410.65
06/01/2025	19:46:18.870	10		410.45
			10	410.45
			10	410.45
06/01/2025	19:46:09.580	2		410.45
			2	410.45
			2	410.45
06/01/2025	19:45:55.593	11		410.05
			11	410.05
			11	410.05
06/01/2025	19:45:47.399	28		410.20
			8	410.20
			28	410.20
			20	410.20
06/01/2025	19:45:47.238	6		410.50
			6	410.50
			6	410.50
06/01/2025	19:45:31.516	3		410.85
			3	410.85
			3	410.85
06/01/2025	19:44:56.841	10		411.00
			10	411.00
			10	411.00
06/01/2025	19:44:35.249	15		411.00
			12	411.00
			15	411.00
			3	411.00
06/01/2025	19:44:34.448	100		411.05
			100	411.05
			100	411.05
06/01/2025	19:44:32.227	5		411.05
			5	411.05
			5	411.05
06/01/2025	19:44:19.932	50		411.15
			50	411.15
			50	411.15
06/01/2025	19:44:01.251	2		410.90
			2	410.90
			2	410.90
06/01/2025	19:43:00.312	2		411.20
			2	411.20
			2	411.20
06/01/2025	19:42:11.353	7		411.15
			7	411.15
			7	411.15
06/01/2025	19:41:08.133	6		411.50
			6	411.50
			6	411.50
06/01/2025	19:40:50.022	10		411.55
			10	411.55
			10	411.55
06/01/2025	19:40:02.123	3		411.55
			3	411.55
			3	411.55
06/01/2025	19:39:30.072	200		411.55
			200	411.55
			200	411.55
06/01/2025	19:38:56.995	25		411.45
			25	411.45
			25	411.45
06/01/2025	19:38:01.656	52		411.50
			52	411.50
			52	411.50
06/01/2025	19:36:50.626	15		411.40
			15	411.40
			15	411.40
06/01/2025	19:36:50.566	40		411.40
			40	411.40
			40	411.40
06/01/2025	19:36:48.178	20		411.90
			20	411.90
			20	411.90
06/01/2025	19:36:36.667	5		411.95
			5	411.95
			5	411.95
06/01/2025	19:36:24.070	3		411.90
			3	411.90
			3	411.90
06/01/2025	19:35:34.421	2		412.10
			2	412.10
			2	412.10
06/01/2025	19:34:37.754	8		412.10
			8	412.10
			8	412.10
06/01/2025	19:33:44.234	36		412.05
			36	412.05
			36	412.05
06/01/2025	19:33:15.455	2		412.00
			2	412.00
			2	412.00
06/01/2025	19:32:12.533	2		411.90
			2	411.90
			2	411.90
06/01/2025	19:31:41.756	100		412.30
			100	412.30
			100	412.30
06/01/2025	19:27:36.896	2		412.05
			2	412.05
			2	412.05
06/01/2025	19:27:31.014	10		412.00
			10	412.00
			10	412.00
06/01/2025	19:25:39.828	47		411.85
			47	411.85
			47	411.85
06/01/2025	19:25:37.089	1		412.00
			1	412.00
			1	412.00
06/01/2025	19:24:46.926	2		412.05
			2	412.05
			2	412.05
06/01/2025	19:24:42.139	73		412.00
			20	412.00
			1	412.00
			73	412.00
			30	412.00
			6	412.00
			1	412.00
			15	412.00
06/01/2025	19:21:38.258	3		412.05
			3	412.05
			3	412.05
06/01/2025	19:21:15.311	9		412.25
			9	412.25
			9	412.25
06/01/2025	19:21:00.700	2		412.35
			2	412.35
			2	412.35
06/01/2025	19:20:54.414	10		412.40
			10	412.40
			10	412.40
06/01/2025	19:19:42.183	5		412.25
			5	412.25
			5	412.25
06/01/2025	19:18:54.963	43		412.35
			43	412.35
			43	412.35
06/01/2025	19:16:19.775	5		412.30
			5	412.30
			5	412.30
06/01/2025	19:15:56.459	3		412.35
			3	412.35
			3	412.35
06/01/2025	19:15:41.034	3		412.35
			3	412.35
			3	412.35
06/01/2025	19:15:37.324	10		412.40
			10	412.40
			10	412.40
06/01/2025	19:14:37.235	1		412.60
			1	412.60
			1	412.60
06/01/2025	19:14:19.506	5		412.45
			5	412.45
			5	412.45
06/01/2025	19:13:13.968	4		412.85
			4	412.85
			4	412.85
06/01/2025	19:12:47.919	3		412.85
			3	412.85
			3	412.85
06/01/2025	19:11:17.249	4		413.05
			4	413.05
			4	413.05
06/01/2025	19:09:57.062	10		413.05
			10	413.05
			10	413.05
06/01/2025	19:09:37.202	5		413.05
			5	413.05
			5	413.05
06/01/2025	19:09:23.790	3		412.85
			3	412.85
			3	412.85
06/01/2025	19:06:06.587	3		412.60
			3	412.60
			3	412.60
06/01/2025	19:03:19.213	10		412.75
			10	412.75
			10	412.75
06/01/2025	19:01:08.828	20		412.35
			20	412.35
			20	412.35
06/01/2025	19:00:20.272	61		412.75
			61	412.75
			61	412.75
06/01/2025	19:00:07.816	4		412.85
			4	412.85
			4	412.85
06/01/2025	18:59:49.813	24		412.90
			24	412.90
			24	412.90
06/01/2025	18:59:35.878	2		412.95
			2	412.95
			2	412.95
06/01/2025	18:58:49.771	1		412.95
			1	412.95
			1	412.95
06/01/2025	18:58:30.760	10		413.05
			10	413.05
			10	413.05
06/01/2025	18:57:50.627	50		412.65
			50	412.65
			50	412.65
06/01/2025	18:57:16.879	10		412.80
			10	412.80
			10	412.80
06/01/2025	18:57:08.597	5		412.85
			5	412.85
			5	412.85
06/01/2025	18:56:54.433	2		412.90
			2	412.90
			2	412.90
06/01/2025	18:56:27.010	3		412.90
			3	412.90
			3	412.90
06/01/2025	18:55:21.582	6		413.10
			6	413.10
			6	413.10
06/01/2025	18:55:08.539	32		413.00
			12	413.00
			32	413.00
			20	413.00
06/01/2025	18:55:05.332	8		413.05
			8	413.05
			8	413.05
06/01/2025	18:54:45.338	10		413.30
			10	413.30
			10	413.30
06/01/2025	18:54:00.800	3		413.30
			3	413.30
			3	413.30
06/01/2025	18:53:17.615	5		413.05
			5	413.05
			5	413.05
06/01/2025	18:53:00.076	10		413.15
			10	413.15
			10	413.15
06/01/2025	18:52:35.856	1		413.20
			1	413.20
			1	413.20
06/01/2025	18:51:41.375	4		413.30
			4	413.30
			4	413.30
06/01/2025	18:51:35.327	7		413.30
			7	413.30
			7	413.30
06/01/2025	18:51:09.670	3		413.60
			3	413.60
			3	413.60
06/01/2025	18:50:54.144	15		413.60
			15	413.60
			15	413.60
06/01/2025	18:50:27.238	15		413.80
			15	413.80
			15	413.80
06/01/2025	18:50:03.105	30		413.45
			30	413.45
			30	413.45
06/01/2025	18:50:02.814	14		413.70
			14	413.70
			14	413.70
06/01/2025	18:49:31.589	5		413.75
			5	413.75
			5	413.75
06/01/2025	18:47:57.100	30		413.65
			30	413.65
			30	413.65
06/01/2025	18:47:34.808	24		413.55
			24	413.55
			24	413.55
06/01/2025	18:46:36.349	6		413.55
			6	413.55
			6	413.55
06/01/2025	18:46:07.334	1		413.40
			1	413.40
			1	413.40
06/01/2025	18:46:05.485	4		413.25
			4	413.25
			4	413.25
06/01/2025	18:45:44.643	30		413.15
			30	413.15
			30	413.15
06/01/2025	18:45:24.818	3		413.40
			3	413.40
			3	413.40
06/01/2025	18:45:14.201	4		413.45
			4	413.45
			4	413.45
06/01/2025	18:45:00.048	500		413.70
			500	413.70
			500	413.70
06/01/2025	18:44:08.894	500		413.70
			500	413.70
			500	413.70
06/01/2025	18:43:05.367	249		413.20
			249	413.20
			249	413.20
06/01/2025	18:43:05.291	3		413.40
			3	413.40
			3	413.40
06/01/2025	18:43:05.195	10		413.50
			10	413.50
			10	413.50
06/01/2025	18:43:01.414	3		413.55
			3	413.55
			3	413.55
06/01/2025	18:42:35.379	15		413.85
			15	413.85
			15	413.85
06/01/2025	18:42:07.304	2		413.75
			2	413.75
			2	413.75
06/01/2025	18:42:00.635	12		413.60
			12	413.60
			12	413.60
06/01/2025	18:40:32.186	10		413.75
			10	413.75
			10	413.75
06/01/2025	18:39:44.452	3		413.95
			3	413.95
			3	413.95
06/01/2025	18:39:21.758	5		414.00
			5	414.00
			3	414.00
			2	414.00
06/01/2025	18:38:51.422	1		414.35
			1	414.35
			1	414.35
06/01/2025	18:38:40.163	10		414.35
			10	414.35
			10	414.35
06/01/2025	18:37:33.835	10		414.40
			10	414.40
			10	414.40
06/01/2025	18:36:11.711	24		414.20
			24	414.20
			24	414.20
06/01/2025	18:34:17.376	24		414.45
			24	414.45
			24	414.45
06/01/2025	18:34:01.231	14		414.45
			14	414.45
			14	414.45
06/01/2025	18:33:55.022	3		414.50
			3	414.50
			3	414.50
06/01/2025	18:33:44.386	2		414.60
			2	414.60
			2	414.60
06/01/2025	18:33:12.182	372		414.60
			372	414.60
			372	414.60
06/01/2025	18:33:11.820	500		414.60
			500	414.60
			500	414.60
06/01/2025	18:33:06.455	658		414.60
			20	414.60
			10	414.60
			628	414.60
			500	414.60
			158	414.60
06/01/2025	18:32:05.759	500		414.60
			500	414.60
			500	414.60
06/01/2025	18:30:48.997	15		414.55
			15	414.55
			15	414.55
06/01/2025	18:29:35.093	2		414.30
			2	414.30
			2	414.30
06/01/2025	18:28:34.760	125		414.60
			25	414.60
			100	414.60
			125	414.60
06/01/2025	18:28:24.841	10		414.65
			10	414.65
			10	414.65
06/01/2025	18:27:56.735	10		414.75
			10	414.75
			10	414.75
06/01/2025	18:27:19.083	10		414.65
			10	414.65
			10	414.65
06/01/2025	18:26:58.743	3		414.85
			3	414.85
			3	414.85
06/01/2025	18:26:57.029	10		414.60
			10	414.60
			10	414.60
06/01/2025	18:26:22.509	15		414.60
			15	414.60
			15	414.60
06/01/2025	18:25:30.823	2		414.65
			2	414.65
			2	414.65
06/01/2025	18:24:51.679	48		415.15
			48	415.15
			48	415.15
06/01/2025	18:24:20.373	10		415.20
			10	415.20
			10	415.20
06/01/2025	18:23:35.085	5		415.10
			5	415.10
			5	415.10
06/01/2025	18:22:57.116	10		414.90
			10	414.90
			5	414.90
			5	414.90
06/01/2025	18:21:26.887	10		414.85
			10	414.85
			10	414.85
06/01/2025	18:21:10.895	15		415.00
			15	415.00
			15	415.00
06/01/2025	18:20:22.946	20		415.10
			20	415.10
			20	415.10
06/01/2025	18:20:22.172	7		414.90
			7	414.90
			7	414.90
06/01/2025	18:19:53.275	12		414.90
			12	414.90
			12	414.90
06/01/2025	18:19:53.051	48		414.90
			48	414.90
			48	414.90
06/01/2025	18:19:48.351	10		415.05
			10	415.05
			10	415.05
06/01/2025	18:17:57.437	1		415.40
			1	415.40
			1	415.40
06/01/2025	18:16:23.928	20		415.15
			20	415.15
			20	415.15
06/01/2025	18:16:23.797	20		415.15
			20	415.15
			20	415.15
06/01/2025	18:15:48.624	3		415.35
			3	415.35
			3	415.35
06/01/2025	18:15:04.241	35		415.20
			35	415.20
			35	415.20
06/01/2025	18:13:59.237	2		415.40
			2	415.40
			2	415.40
06/01/2025	18:13:58.901	16		415.40
			16	415.40
			16	415.40
06/01/2025	18:13:15.842	2		415.50
			2	415.50
			2	415.50
06/01/2025	18:09:54.769	15		415.85
			15	415.85
			15	415.85
06/01/2025	18:09:26.223	1		415.85
			1	415.85
			1	415.85
06/01/2025	18:08:57.896	25		415.75
			25	415.75
			25	415.75
06/01/2025	18:08:38.002	6		415.75
			6	415.75
			6	415.75
06/01/2025	18:08:21.770	1		415.85
			1	415.85
			1	415.85

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

Nvidia Corp.

Bid: 143.64 / Ask: 143.70
Volume: 933 798
+2.54%

Top 5 Turnover

Realtime Quotes
Last Update:
06/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice