Tradegate Exchange

Microsoft Corp.

1399

1296

410.55

Date	Time	Volume	Order Volume	Price
03/01/2025	21:58:42.761	1		410.55
			1	410.55
			1	410.55
03/01/2025	21:56:10.183	7		410.80
			7	410.80
			7	410.80
03/01/2025	21:54:40.568	48		409.90
			48	409.90
			48	409.90
03/01/2025	21:54:40.472	400		409.90
			400	409.90
			400	409.90
03/01/2025	21:53:31.377	5		409.75
			5	409.75
			5	409.75
03/01/2025	21:53:03.800	3		409.75
			3	409.75
			3	409.75
03/01/2025	21:52:59.852	2		409.65
			2	409.65
			2	409.65
03/01/2025	21:51:23.487	1		409.40
			1	409.40
			1	409.40
03/01/2025	21:49:35.938	5		409.60
			5	409.60
			5	409.60
03/01/2025	21:48:46.875	25		409.30
			25	409.30
			25	409.30
03/01/2025	21:48:35.375	10		409.65
			10	409.65
			10	409.65
03/01/2025	21:48:25.287	1		409.70
			1	409.70
			1	409.70
03/01/2025	21:48:06.655	1		409.65
			1	409.65
			1	409.65
03/01/2025	21:47:45.796	10		409.75
			10	409.75
			10	409.75
03/01/2025	21:47:42.556	10		409.80
			10	409.80
			10	409.80
03/01/2025	21:46:49.765	10		409.90
			10	409.90
			10	409.90
03/01/2025	21:43:41.242	2		409.85
			2	409.85
			2	409.85
03/01/2025	21:42:37.370	10		409.70
			9	409.70
			10	409.70
			1	409.70
03/01/2025	21:41:35.742	6		410.00
			6	410.00
			6	410.00
03/01/2025	21:40:41.364	3		410.00
			3	410.00
			3	410.00
03/01/2025	21:40:04.069	1		410.00
			1	410.00
			1	410.00
03/01/2025	21:38:41.767	1		410.25
			1	410.25
			1	410.25
03/01/2025	21:36:05.790	10		410.15
			10	410.15
			10	410.15
03/01/2025	21:33:50.285	3		410.00
			3	410.00
			3	410.00
03/01/2025	21:32:31.235	6		410.15
			6	410.15
			6	410.15
03/01/2025	21:32:05.487	26		409.85
			14	409.85
			12	409.85
			26	409.85
03/01/2025	21:32:05.384	233		410.00
			12	410.00
			200	410.00
			10	410.00
			233	410.00
			1	410.00
			10	410.00
03/01/2025	21:32:05.303	30		410.05
			30	410.05
			30	410.05
03/01/2025	21:30:46.894	6		410.35
			6	410.35
			6	410.35
03/01/2025	21:30:45.548	7		410.35
			7	410.35
			7	410.35
03/01/2025	21:29:22.251	4		410.15
			4	410.15
			4	410.15
03/01/2025	21:25:20.394	24		410.30
			24	410.30
			24	410.30
03/01/2025	21:25:12.253	10		410.10
			10	410.10
			10	410.10
03/01/2025	21:25:03.129	10		410.30
			10	410.30
			10	410.30
03/01/2025	21:25:00.772	48		410.30
			48	410.30
			48	410.30
03/01/2025	21:24:43.656	12		410.30
			12	410.30
			12	410.30
03/01/2025	21:23:13.945	85		410.10
			85	410.10
			85	410.10
03/01/2025	21:19:25.609	1		410.50
			1	410.50
			1	410.50
03/01/2025	21:17:16.558	25		410.45
			25	410.45
			25	410.45
03/01/2025	21:13:48.263	1		410.20
			1	410.20
			1	410.20
03/01/2025	21:13:47.167	2		410.20
			2	410.20
			2	410.20
03/01/2025	21:12:03.867	15		410.10
			15	410.10
			15	410.10
03/01/2025	21:11:54.310	12		410.35
			12	410.35
			12	410.35
03/01/2025	21:10:22.692	6		410.50
			6	410.50
			6	410.50
03/01/2025	21:09:34.207	25		410.55
			25	410.55
			25	410.55
03/01/2025	21:09:05.139	100		410.70
			100	410.70
			100	410.70
03/01/2025	21:08:31.166	20		410.55
			20	410.55
			20	410.55
03/01/2025	21:07:59.405	13		410.80
			13	410.80
			13	410.80
03/01/2025	21:06:31.401	5		410.70
			5	410.70
			5	410.70
03/01/2025	21:03:36.552	2		410.65
			2	410.65
			2	410.65
03/01/2025	21:02:01.304	5		410.70
			5	410.70
			5	410.70
03/01/2025	21:00:58.875	10		410.90
			10	410.90
			10	410.90
03/01/2025	21:00:10.846	2		410.95
			2	410.95
			2	410.95
03/01/2025	20:56:46.688	20		411.10
			20	411.10
			20	411.10
03/01/2025	20:55:22.334	5		410.90
			5	410.90
			5	410.90
03/01/2025	20:55:16.249	12		411.15
			12	411.15
			12	411.15
03/01/2025	20:55:12.786	3		411.15
			3	411.15
			3	411.15
03/01/2025	20:54:35.198	1		411.20
			1	411.20
			1	411.20
03/01/2025	20:53:24.986	3		411.10
			3	411.10
			3	411.10
03/01/2025	20:53:21.262	1		411.10
			1	411.10
			1	411.10
03/01/2025	20:53:19.984	4		411.10
			4	411.10
			4	411.10
03/01/2025	20:52:16.636	3		411.20
			3	411.20
			3	411.20
03/01/2025	20:51:18.063	15		411.15
			15	411.15
			15	411.15
03/01/2025	20:51:09.800	60		411.10
			60	411.10
			60	411.10
03/01/2025	20:50:48.889	2		411.25
			2	411.25
			2	411.25
03/01/2025	20:50:17.848	3		411.25
			3	411.25
			3	411.25
03/01/2025	20:48:05.309	4		411.10
			4	411.10
			4	411.10
03/01/2025	20:47:45.911	1		411.05
			1	411.05
			1	411.05
03/01/2025	20:47:39.035	1		411.00
			1	411.00
			1	411.00
03/01/2025	20:47:15.224	12		411.15
			12	411.15
			12	411.15
03/01/2025	20:45:38.792	12		411.15
			12	411.15
			12	411.15
03/01/2025	20:43:48.189	10		411.20
			10	411.20
			10	411.20
03/01/2025	20:43:36.021	10		411.25
			10	411.25
			10	411.25
03/01/2025	20:43:17.149	3		411.25
			3	411.25
			3	411.25
03/01/2025	20:43:15.848	6		411.45
			6	411.45
			6	411.45
03/01/2025	20:42:01.023	25		411.50
			25	411.50
			25	411.50
03/01/2025	20:40:50.470	27		411.25
			27	411.25
			27	411.25
03/01/2025	20:39:43.734	498		411.30
			498	411.30
			498	411.30
03/01/2025	20:39:42.990	500		411.30
			500	411.30
			500	411.30
03/01/2025	20:39:42.868	500		411.30
			500	411.30
			500	411.30
03/01/2025	20:39:38.155	500		411.30
			500	411.30
			500	411.30
03/01/2025	20:39:32.206	2		411.30
			2	411.30
			2	411.30
03/01/2025	20:38:11.993	2		411.40
			2	411.40
			2	411.40
03/01/2025	20:38:03.404	2		411.35
			2	411.35
			2	411.35
03/01/2025	20:34:21.620	2		411.20
			2	411.20
			2	411.20
03/01/2025	20:32:05.887	7		411.20
			7	411.20
			7	411.20
03/01/2025	20:31:54.195	50		411.25
			50	411.25
			50	411.25
03/01/2025	20:31:47.316	1		411.20
			1	411.20
			1	411.20
03/01/2025	20:31:37.129	10		411.25
			10	411.25
			10	411.25
03/01/2025	20:30:36.425	3		411.05
			3	411.05
			3	411.05
03/01/2025	20:30:06.421	1		411.20
			1	411.20
			1	411.20
03/01/2025	20:29:13.057	1		411.10
			1	411.10
			1	411.10
03/01/2025	20:28:42.619	15		411.15
			15	411.15
			15	411.15
03/01/2025	20:27:37.119	10		411.10
			10	411.10
			10	411.10
03/01/2025	20:24:45.967	1		411.05
			1	411.05
			1	411.05
03/01/2025	20:24:21.123	5		411.15
			5	411.15
			5	411.15
03/01/2025	20:23:29.051	6		411.25
			6	411.25
			6	411.25
03/01/2025	20:22:47.346	5		411.25
			5	411.25
			5	411.25
03/01/2025	20:22:25.319	12		411.30
			12	411.30
			12	411.30
03/01/2025	20:22:24.043	13		411.30
			13	411.30
			13	411.30
03/01/2025	20:20:24.809	20		411.25
			20	411.25
			20	411.25
03/01/2025	20:19:48.214	7		411.55
			7	411.55
			7	411.55
03/01/2025	20:18:18.282	10		411.55
			2	411.55
			8	411.55
			10	411.55
03/01/2025	20:16:55.083	3		411.35
			3	411.35
			3	411.35
03/01/2025	20:15:16.451	5		411.50
			5	411.50
			5	411.50
03/01/2025	20:13:07.563	145		411.40
			145	411.40
			145	411.40
03/01/2025	20:09:07.602	20		411.10
			20	411.10
			20	411.10
03/01/2025	20:08:32.052	5		411.05
			5	411.05
			5	411.05
03/01/2025	20:07:58.144	12		410.95
			12	410.95
			12	410.95
03/01/2025	20:07:36.846	15		410.60
			15	410.60
			15	410.60
03/01/2025	20:07:31.885	42		410.95
			42	410.95
			42	410.95
03/01/2025	20:07:08.711	20		410.95
			20	410.95
			20	410.95
03/01/2025	20:07:00.151	10		410.95
			10	410.95
			10	410.95
03/01/2025	20:06:38.187	6		411.10
			6	411.10
			6	411.10
03/01/2025	20:04:34.513	1		411.35
			1	411.35
			1	411.35
03/01/2025	20:02:07.196	50		411.10
			50	411.10
			50	411.10
03/01/2025	19:59:14.771	1		411.15
			1	411.15
			1	411.15
03/01/2025	19:59:03.963	1		411.40
			1	411.40
			1	411.40
03/01/2025	19:57:46.542	5		411.05
			5	411.05
			5	411.05
03/01/2025	19:56:45.743	10		411.25
			10	411.25
			10	411.25
03/01/2025	19:56:06.103	1		411.30
			1	411.30
			1	411.30
03/01/2025	19:55:30.413	3		411.35
			3	411.35
			3	411.35
03/01/2025	19:54:45.852	2		411.35
			2	411.35
			2	411.35
03/01/2025	19:54:07.176	300		411.20
			300	411.20
			300	411.20
03/01/2025	19:53:08.603	50		411.10
			50	411.10
			50	411.10
03/01/2025	19:52:42.710	500		411.15
			500	411.15
			500	411.15
03/01/2025	19:52:42.003	500		411.15
			500	411.15
			500	411.15
03/01/2025	19:52:19.465	500		411.15
			500	411.15
			500	411.15
03/01/2025	19:51:13.930	47		411.10
			47	411.10
			47	411.10
03/01/2025	19:51:12.836	5		411.15
			5	411.15
			5	411.15
03/01/2025	19:51:12.212	13		411.15
			13	411.15
			13	411.15
03/01/2025	19:50:46.484	3		411.05
			3	411.05
			3	411.05
03/01/2025	19:50:18.438	40		411.20
			40	411.20
			40	411.20
03/01/2025	19:50:15.159	2		411.25
			2	411.25
			2	411.25
03/01/2025	19:50:10.829	8		411.10
			7	411.10
			1	411.10
			8	411.10
03/01/2025	19:48:58.114	3		411.40
			3	411.40
			3	411.40
03/01/2025	19:48:34.743	1		411.40
			1	411.40
			1	411.40
03/01/2025	19:48:17.581	3		411.45
			3	411.45
			3	411.45
03/01/2025	19:48:00.942	7		411.45
			7	411.45
			7	411.45
03/01/2025	19:47:53.465	7		411.25
			7	411.25
			7	411.25
03/01/2025	19:47:30.923	10		411.40
			10	411.40
			10	411.40
03/01/2025	19:47:28.109	1		411.40
			1	411.40
			1	411.40
03/01/2025	19:44:59.781	3		411.40
			3	411.40
			3	411.40
03/01/2025	19:44:36.632	1		411.45
			1	411.45
			1	411.45
03/01/2025	19:43:47.240	50		411.50
			50	411.50
			50	411.50
03/01/2025	19:43:44.400	3		411.65
			3	411.65
			3	411.65
03/01/2025	19:43:11.669	3		411.45
			3	411.45
			3	411.45
03/01/2025	19:42:37.649	118		411.00
			50	411.00
			10	411.00
			118	411.00
			3	411.00
			5	411.00
			50	411.00
03/01/2025	19:41:52.670	10		410.95
			10	410.95
			10	410.95
03/01/2025	19:41:13.618	25		410.95
			25	410.95
			25	410.95
03/01/2025	19:39:58.987	34		410.95
			34	410.95
			34	410.95
03/01/2025	19:39:54.161	100		410.80
			100	410.80
			100	410.80
03/01/2025	19:39:44.232	24		410.90
			24	410.90
			24	410.90
03/01/2025	19:38:17.283	2		410.50
			2	410.50
			2	410.50
03/01/2025	19:38:15.984	1		410.70
			1	410.70
			1	410.70
03/01/2025	19:37:25.057	25		410.65
			25	410.65
			23	410.65
			2	410.65
03/01/2025	19:37:22.296	25		410.45
			25	410.45
			25	410.45
03/01/2025	19:37:17.251	1		410.60
			1	410.60
			1	410.60
03/01/2025	19:36:32.327	3		410.60
			3	410.60
			3	410.60
03/01/2025	19:35:41.205	1		410.55
			1	410.55
			1	410.55
03/01/2025	19:34:56.688	3		410.35
			3	410.35
			3	410.35
03/01/2025	19:33:36.897	3		410.25
			3	410.25
			3	410.25
03/01/2025	19:33:31.258	1		410.45
			1	410.45
			1	410.45
03/01/2025	19:31:07.388	20		410.65
			20	410.65
			20	410.65
03/01/2025	19:30:52.448	7		410.45
			7	410.45
			7	410.45
03/01/2025	19:30:49.484	8		410.65
			8	410.65
			8	410.65
03/01/2025	19:30:07.760	5		410.40
			5	410.40
			5	410.40
03/01/2025	19:29:37.088	8		410.40
			8	410.40
			8	410.40
03/01/2025	19:29:13.996	14		410.20
			14	410.20
			14	410.20
03/01/2025	19:28:46.738	7		409.95
			7	409.95
			7	409.95
03/01/2025	19:27:34.722	4		410.00
			4	410.00
			4	410.00
03/01/2025	19:23:55.436	1		410.05
			1	410.05
			1	410.05
03/01/2025	19:22:45.940	10		409.80
			10	409.80
			10	409.80
03/01/2025	19:22:39.449	5		409.95
			5	409.95
			5	409.95
03/01/2025	19:21:47.532	2		409.70
			2	409.70
			2	409.70
03/01/2025	19:21:14.454	20		409.90
			20	409.90
			20	409.90
03/01/2025	19:20:47.150	10		409.95
			10	409.95
			10	409.95
03/01/2025	19:17:52.804	70		409.80
			70	409.80
			70	409.80
03/01/2025	19:17:33.866	5		409.95
			5	409.95
			5	409.95
03/01/2025	19:16:07.105	1		409.95
			1	409.95
			1	409.95
03/01/2025	19:15:27.599	20		409.95
			20	409.95
			20	409.95
03/01/2025	19:13:43.917	15		409.80
			15	409.80
			15	409.80
03/01/2025	19:12:47.438	1		410.05
			1	410.05
			1	410.05
03/01/2025	19:12:20.591	1		409.90
			1	409.90
			1	409.90
03/01/2025	19:11:31.648	5		410.10
			5	410.10
			5	410.10
03/01/2025	19:09:43.288	6		410.05
			6	410.05
			6	410.05
03/01/2025	19:09:25.317	5		410.00
			5	410.00
			5	410.00
03/01/2025	19:09:10.365	14		409.90
			14	409.90
			14	409.90
03/01/2025	19:08:26.788	20		409.95
			20	409.95
			20	409.95
03/01/2025	19:07:52.119	4		409.95
			4	409.95
			4	409.95
03/01/2025	19:06:05.854	1		409.90
			1	409.90
			1	409.90
03/01/2025	19:04:07.668	401		409.85
			1	409.85
			400	409.85
			401	409.85
03/01/2025	19:03:13.363	500		409.85
			500	409.85
			500	409.85
03/01/2025	19:00:35.491	10		409.65
			10	409.65
			10	409.65
03/01/2025	19:00:35.179	2		409.95
			2	409.95
			2	409.95
03/01/2025	18:59:12.376	25		409.90
			25	409.90
			25	409.90
03/01/2025	18:58:46.204	1		409.70
			1	409.70
			1	409.70
03/01/2025	18:58:11.933	8		409.80
			8	409.80
			1	409.80
			7	409.80
03/01/2025	18:56:07.202	3		409.65
			3	409.65
			3	409.65
03/01/2025	18:56:02.181	36		409.85
			36	409.85
			36	409.85
03/01/2025	18:55:56.431	2		409.85
			2	409.85
			2	409.85
03/01/2025	18:53:06.922	4		409.35
			4	409.35
			4	409.35
03/01/2025	18:51:10.911	8		409.00
			8	409.00
			8	409.00
03/01/2025	18:50:39.816	4		409.10
			4	409.10
			4	409.10
03/01/2025	18:49:40.190	2		409.20
			2	409.20
			2	409.20
03/01/2025	18:48:19.558	50		409.10
			50	409.10
			50	409.10
03/01/2025	18:44:30.436	8		409.20
			8	409.20
			8	409.20
03/01/2025	18:44:15.206	1		409.20
			1	409.20
			1	409.20
03/01/2025	18:43:56.993	20		408.90
			20	408.90
			20	408.90
03/01/2025	18:41:14.761	3		409.05
			3	409.05
			3	409.05
03/01/2025	18:40:40.358	5		408.85
			5	408.85
			5	408.85
03/01/2025	18:39:37.696	2		409.15
			2	409.15
			2	409.15
03/01/2025	18:39:20.543	31		409.15
			31	409.15
			31	409.15
03/01/2025	18:38:31.730	20		409.25
			20	409.25
			20	409.25
03/01/2025	18:37:29.448	7		409.20
			7	409.20
			7	409.20
03/01/2025	18:37:22.887	1		409.15
			1	409.15
			1	409.15
03/01/2025	18:37:15.558	30		409.20
			30	409.20
			30	409.20
03/01/2025	18:37:01.004	10		409.10
			10	409.10
			10	409.10
03/01/2025	18:36:45.694	48		408.80
			48	408.80
			48	408.80
03/01/2025	18:35:04.862	1		408.90
			1	408.90
			1	408.90
03/01/2025	18:34:43.561	6		409.10
			6	409.10
			6	409.10
03/01/2025	18:34:32.009	14		408.90
			14	408.90
			14	408.90
03/01/2025	18:34:20.006	10		409.10
			10	409.10
			10	409.10
03/01/2025	18:32:20.826	6		408.75
			6	408.75
			6	408.75
03/01/2025	18:32:02.135	25		408.85
			25	408.85
			25	408.85
03/01/2025	18:31:54.894	10		408.90
			10	408.90
			10	408.90
03/01/2025	18:31:37.545	170		408.90
			170	408.90
			170	408.90
03/01/2025	18:29:39.155	10		409.00
			10	409.00
			10	409.00
03/01/2025	18:29:23.164	5		408.90
			5	408.90
			5	408.90
03/01/2025	18:27:11.347	5		409.10
			5	409.10
			5	409.10
03/01/2025	18:26:08.356	10		409.25
			10	409.25
			10	409.25
03/01/2025	18:24:15.178	1		409.20
			1	409.20
			1	409.20
03/01/2025	18:24:06.928	1		409.20
			1	409.20
			1	409.20
03/01/2025	18:23:44.839	5		409.35
			5	409.35
			5	409.35
03/01/2025	18:22:59.928	1		409.40
			1	409.40
			1	409.40
03/01/2025	18:22:30.477	31		409.35
			31	409.35
			31	409.35
03/01/2025	18:22:29.288	12		409.40
			12	409.40
			12	409.40
03/01/2025	18:17:08.897	1		409.45
			1	409.45
			1	409.45
03/01/2025	18:15:17.362	310		409.20
			310	409.20
			310	409.20
03/01/2025	18:15:17.246	192		409.20
			190	409.20
			2	409.20
			192	409.20
03/01/2025	18:14:47.955	500		409.20
			500	409.20
			500	409.20
03/01/2025	18:13:04.564	2		409.30
			2	409.30
			2	409.30
03/01/2025	18:11:35.641	2		409.75
			2	409.75
			2	409.75
03/01/2025	18:10:48.119	50		409.40
			50	409.40
			50	409.40
03/01/2025	18:10:00.616	25		409.40
			25	409.40
			25	409.40
03/01/2025	18:09:45.264	2		409.30
			2	409.30
			2	409.30
03/01/2025	18:07:49.574	30		409.40
			30	409.40
			30	409.40
03/01/2025	18:07:48.308	24		409.40
			24	409.40
			24	409.40
03/01/2025	18:07:07.514	3		409.45
			3	409.45
			3	409.45
03/01/2025	18:06:58.147	1		409.70
			1	409.70
			1	409.70
03/01/2025	18:03:08.490	2		409.90
			2	409.90
			2	409.90
03/01/2025	18:01:44.080	30		409.75
			30	409.75
			30	409.75
03/01/2025	17:59:48.888	26		409.75
			26	409.75
			26	409.75
03/01/2025	17:59:33.799	19		409.95
			19	409.95
			19	409.95
03/01/2025	17:59:23.059	3		410.00
			3	410.00
			3	410.00
03/01/2025	17:57:33.034	10		410.25
			10	410.25
			10	410.25
03/01/2025	17:56:31.705	50		410.35
			50	410.35
			50	410.35
03/01/2025	17:51:04.829	25		410.55
			25	410.55
			25	410.55
03/01/2025	17:49:31.953	20		410.40
			20	410.40
			20	410.40
03/01/2025	17:48:08.258	3		410.30
			3	410.30
			3	410.30
03/01/2025	17:47:06.360	2		410.75
			2	410.75
			2	410.75
03/01/2025	17:46:40.020	5		410.55
			5	410.55
			5	410.55
03/01/2025	17:46:26.786	25		410.75
			25	410.75
			25	410.75
03/01/2025	17:46:15.911	50		410.50
			50	410.50
			50	410.50
03/01/2025	17:45:07.964	50		410.60
			50	410.60
			50	410.60
03/01/2025	17:44:11.654	3		410.45
			3	410.45
			3	410.45
03/01/2025	17:44:10.728	300		410.75
			300	410.75
			300	410.75
03/01/2025	17:43:34.400	40		410.75
			40	410.75
			40	410.75
03/01/2025	17:43:18.152	23		410.65
			23	410.65
			23	410.65
03/01/2025	17:41:44.307	500		410.70
			500	410.70
			500	410.70
03/01/2025	17:41:39.185	500		410.70
			500	410.70
			500	410.70
03/01/2025	17:41:08.035	9		410.50
			9	410.50
			9	410.50
03/01/2025	17:39:15.929	1		410.00
			1	410.00
			1	410.00
03/01/2025	17:38:53.174	7		409.95
			7	409.95
			7	409.95
03/01/2025	17:37:48.974	5		409.95
			5	409.95
			5	409.95
03/01/2025	17:37:11.211	3		409.65
			3	409.65
			3	409.65
03/01/2025	17:35:24.950	1		409.65
			1	409.65
			1	409.65
03/01/2025	17:34:41.583	150		409.80
			150	409.80
			150	409.80
03/01/2025	17:34:06.546	5		409.80
			5	409.80
			5	409.80
03/01/2025	17:33:37.966	2		409.70
			2	409.70
			2	409.70
03/01/2025	17:32:50.287	1		409.60
			1	409.60
			1	409.60
03/01/2025	17:31:21.923	5		409.55
			5	409.55
			5	409.55
03/01/2025	17:29:19.710	20		409.30
			20	409.30
			20	409.30
03/01/2025	17:27:59.574	35		409.60
			35	409.60
			35	409.60
03/01/2025	17:26:59.015	35		409.40
			35	409.40
			35	409.40
03/01/2025	17:25:50.271	14		409.00
			14	409.00
			14	409.00
03/01/2025	17:24:59.994	4		408.80
			4	408.80
			4	408.80
03/01/2025	17:24:50.900	100		408.75
			100	408.75
			100	408.75
03/01/2025	17:23:39.866	25		408.65
			25	408.65
			25	408.65
03/01/2025	17:22:59.866	2		408.70
			2	408.70
			2	408.70
03/01/2025	17:20:59.817	10		408.35
			10	408.35
			10	408.35
03/01/2025	17:20:29.736	2		408.55
			2	408.55
			2	408.55
03/01/2025	17:20:26.875	3		408.55
			3	408.55
			3	408.55
03/01/2025	17:19:43.509	20		408.15
			20	408.15
			20	408.15
03/01/2025	17:18:19.253	1		407.90
			1	407.90
			1	407.90
03/01/2025	17:17:44.244	180		407.85
			180	407.85
			180	407.85
03/01/2025	17:17:11.485	35		408.00
			35	408.00
			35	408.00
03/01/2025	17:16:08.389	3		407.75
			3	407.75
			3	407.75
03/01/2025	17:15:47.390	3		407.85
			3	407.85
			3	407.85
03/01/2025	17:14:02.402	1		408.05
			1	408.05
			1	408.05
03/01/2025	17:13:52.261	5		408.00
			5	408.00
			5	408.00
03/01/2025	17:13:44.355	4		408.05
			4	408.05
			4	408.05
03/01/2025	17:13:37.679	47		408.00
			47	408.00
			47	408.00
03/01/2025	17:13:20.825	2		408.20
			2	408.20
			2	408.20
03/01/2025	17:11:37.190	11		408.10
			11	408.10
			11	408.10
03/01/2025	17:11:23.470	20		408.10
			20	408.10
			20	408.10
03/01/2025	17:10:50.149	10		407.90
			10	407.90
			10	407.90
03/01/2025	17:10:46.929	3		407.95
			3	407.95
			3	407.95
03/01/2025	17:10:45.937	3		408.00
			3	408.00
			3	408.00
03/01/2025	17:08:36.061	15		407.95
			15	407.95
			15	407.95
03/01/2025	17:08:36.013	12		408.00
			7	408.00
			5	408.00
			12	408.00
03/01/2025	17:07:55.938	2		408.20
			2	408.20
			2	408.20
03/01/2025	17:07:43.008	1		408.35
			1	408.35
			1	408.35
03/01/2025	17:07:41.213	2		408.20
			2	408.20
			2	408.20
03/01/2025	17:07:23.243	3		408.40
			3	408.40
			2	408.40
			1	408.40
03/01/2025	17:07:17.584	1		408.70
			1	408.70
			1	408.70
03/01/2025	17:07:11.102	2		408.55
			2	408.55
			2	408.55
03/01/2025	17:06:35.321	1		408.70
			1	408.70
			1	408.70
03/01/2025	17:06:17.168	1		408.70
			1	408.70
			1	408.70
03/01/2025	17:06:12.398	8		408.90
			8	408.90
			8	408.90
03/01/2025	17:06:11.707	8		408.70
			8	408.70
			8	408.70
03/01/2025	17:02:45.585	36		409.15
			36	409.15
			36	409.15
03/01/2025	17:01:27.499	25		409.00
			25	409.00
			25	409.00
03/01/2025	17:00:29.107	10		409.60
			10	409.60
			10	409.60
03/01/2025	16:59:29.275	1		409.60
			1	409.60
			1	409.60
03/01/2025	16:59:21.196	13		409.60
			13	409.60
			13	409.60
03/01/2025	16:59:04.723	4		409.65
			4	409.65
			4	409.65
03/01/2025	16:58:12.266	5		409.40
			5	409.40
			5	409.40

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: 140.20 / Ask: 140.32
Volume: 632 627
+4.11%

Top 5 Turnover

Realtime Quotes
Last Update:
03/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice