Tradegate Exchange

Microsoft Corp.

1105

978

378.50

Date	Time	Volume	Order Volume	Price
28/02/2025	14:31:23.896	27		378.50
			27	378.50
			10	378.50
			17	378.50
28/02/2025	14:31:10.619	106		378.45
			106	378.45
			106	378.45
28/02/2025	14:31:00.360	19		378.00
			8	378.00
			10	378.00
			19	378.00
			1	378.00
28/02/2025	14:30:53.103	250		377.85
			250	377.85
			250	377.85
28/02/2025	14:30:37.185	300		377.55
			300	377.55
			300	377.55
28/02/2025	14:30:36.829	160		377.25
			160	377.25
			160	377.25
28/02/2025	14:30:04.844	300		377.20
			300	377.20
			300	377.20
28/02/2025	14:29:43.986	25		377.60
			25	377.60
			25	377.60
28/02/2025	14:29:37.916	27		377.20
			27	377.20
			27	377.20
28/02/2025	14:29:30.639	6		377.55
			6	377.55
			6	377.55
28/02/2025	14:29:04.184	50		377.35
			50	377.35
			50	377.35
28/02/2025	14:29:04.043	10		377.15
			10	377.15
			10	377.15
28/02/2025	14:27:49.916	20		377.05
			20	377.05
			20	377.05
28/02/2025	14:27:48.016	2		377.20
			2	377.20
			2	377.20
28/02/2025	14:26:49.313	1		377.20
			1	377.20
			1	377.20
28/02/2025	14:26:22.174	53		377.25
			53	377.25
			53	377.25
28/02/2025	14:26:12.412	14		377.35
			1	377.35
			13	377.35
			14	377.35
28/02/2025	14:25:57.674	300		377.10
			300	377.10
			300	377.10
28/02/2025	14:25:53.150	2		377.10
			2	377.10
			2	377.10
28/02/2025	14:25:48.646	10		377.35
			10	377.35
			10	377.35
28/02/2025	14:24:48.934	10		377.35
			10	377.35
			10	377.35
28/02/2025	14:24:41.710	2		377.40
			2	377.40
			2	377.40
28/02/2025	14:24:21.969	50		377.50
			50	377.50
			50	377.50
28/02/2025	14:24:02.794	48		377.45
			3	377.45
			48	377.45
			45	377.45
28/02/2025	14:24:02.013	10		377.65
			10	377.65
			10	377.65
28/02/2025	14:22:57.472	108		377.60
			108	377.60
			108	377.60
28/02/2025	14:22:53.253	1		377.75
			1	377.75
			1	377.75
28/02/2025	14:22:50.668	20		377.60
			20	377.60
			20	377.60
28/02/2025	14:22:10.009	4		377.60
			4	377.60
			4	377.60
28/02/2025	14:21:57.001	5		377.60
			5	377.60
			5	377.60
28/02/2025	14:21:52.612	5		377.60
			5	377.60
			5	377.60
28/02/2025	14:20:56.773	1		377.60
			1	377.60
			1	377.60
28/02/2025	14:20:50.727	7		377.45
			7	377.45
			7	377.45
28/02/2025	14:20:42.492	5		377.40
			5	377.40
			5	377.40
28/02/2025	14:20:26.774	2		377.35
			2	377.35
			2	377.35
28/02/2025	14:18:43.562	4		377.35
			4	377.35
			4	377.35
28/02/2025	14:18:18.509	2		377.30
			2	377.30
			2	377.30
28/02/2025	14:17:39.508	14		377.40
			14	377.40
			14	377.40
28/02/2025	14:17:30.644	5		377.45
			5	377.45
			5	377.45
28/02/2025	14:17:28.713	1		377.45
			1	377.45
			1	377.45
28/02/2025	14:17:16.526	5		377.75
			5	377.75
			5	377.75
28/02/2025	14:17:09.434	10		377.75
			10	377.75
			10	377.75
28/02/2025	14:17:02.043	3		377.75
			3	377.75
			3	377.75
28/02/2025	14:16:27.707	15		377.80
			15	377.80
			15	377.80
28/02/2025	14:16:02.170	21		377.85
			21	377.85
			21	377.85
28/02/2025	14:14:45.444	5		377.70
			5	377.70
			5	377.70
28/02/2025	14:13:35.123	3		377.60
			3	377.60
			3	377.60
28/02/2025	14:13:15.615	8		377.75
			8	377.75
			8	377.75
28/02/2025	14:12:43.641	14		377.85
			14	377.85
			14	377.85
28/02/2025	14:12:09.022	290		377.60
			290	377.60
			290	377.60
28/02/2025	14:12:08.502	10		377.85
			10	377.85
			10	377.85
28/02/2025	14:12:03.677	5		377.60
			5	377.60
			5	377.60
28/02/2025	14:09:58.197	13		377.75
			13	377.75
			13	377.75
28/02/2025	14:09:30.275	5		377.75
			5	377.75
			5	377.75
28/02/2025	14:09:29.972	15		377.75
			15	377.75
			15	377.75
28/02/2025	14:09:11.477	30		377.55
			30	377.55
			30	377.55
28/02/2025	14:08:10.800	15		377.95
			15	377.95
			10	377.95
			5	377.95
28/02/2025	14:08:01.287	300		377.70
			300	377.70
			300	377.70
28/02/2025	14:07:04.964	1		378.00
			1	378.00
			1	378.00
28/02/2025	14:06:51.921	25		377.80
			25	377.80
			25	377.80
28/02/2025	14:06:32.634	1		377.85
			1	377.85
			1	377.85
28/02/2025	14:06:27.801	22		377.60
			22	377.60
			22	377.60
28/02/2025	14:06:12.523	1		377.75
			1	377.75
			1	377.75
28/02/2025	14:05:53.006	25		377.50
			10	377.50
			25	377.50
			15	377.50
28/02/2025	14:04:47.326	5		377.50
			5	377.50
			5	377.50
28/02/2025	14:04:00.145	3		377.65
			3	377.65
			3	377.65
28/02/2025	14:03:36.331	6		377.70
			6	377.70
			6	377.70
28/02/2025	14:03:30.612	1		377.70
			1	377.70
			1	377.70
28/02/2025	14:03:27.402	5		377.70
			5	377.70
			5	377.70
28/02/2025	14:03:18.081	16		377.70
			16	377.70
			16	377.70
28/02/2025	14:03:12.030	55		377.55
			55	377.55
			55	377.55
28/02/2025	14:02:16.186	5		377.70
			5	377.70
			5	377.70
28/02/2025	14:02:01.275	10		377.65
			10	377.65
			10	377.65
28/02/2025	14:00:52.760	27		377.65
			27	377.65
			27	377.65
28/02/2025	14:00:04.684	1		377.60
			1	377.60
			1	377.60
28/02/2025	14:00:02.959	3		377.60
			3	377.60
			3	377.60
28/02/2025	13:59:54.312	30		377.40
			30	377.40
			30	377.40
28/02/2025	13:59:10.766	1		377.50
			1	377.50
			1	377.50
28/02/2025	13:58:54.232	3		377.55
			3	377.55
			3	377.55
28/02/2025	13:58:31.475	5		377.60
			5	377.60
			5	377.60
28/02/2025	13:57:59.185	14		377.65
			14	377.65
			14	377.65
28/02/2025	13:57:49.646	1		377.65
			1	377.65
			1	377.65
28/02/2025	13:57:37.842	135		377.50
			20	377.50
			115	377.50
			135	377.50
28/02/2025	13:57:29.241	300		377.50
			300	377.50
			300	377.50
28/02/2025	13:56:35.729	3		377.30
			3	377.30
			3	377.30
28/02/2025	13:56:22.880	5		377.45
			5	377.45
			5	377.45
28/02/2025	13:56:06.413	6		377.45
			6	377.45
			6	377.45
28/02/2025	13:54:49.587	40		377.45
			40	377.45
			40	377.45
28/02/2025	13:54:30.289	3		377.45
			3	377.45
			3	377.45
28/02/2025	13:53:31.318	25		377.35
			25	377.35
			25	377.35
28/02/2025	13:53:08.313	10		377.35
			10	377.35
			10	377.35
28/02/2025	13:52:13.897	8		377.40
			8	377.40
			8	377.40
28/02/2025	13:51:07.798	300		377.50
			300	377.50
			300	377.50
28/02/2025	13:50:16.007	3		377.55
			3	377.55
			3	377.55
28/02/2025	13:48:49.838	1		377.50
			1	377.50
			1	377.50
28/02/2025	13:48:38.218	20		377.40
			20	377.40
			20	377.40
28/02/2025	13:48:27.191	10		377.30
			10	377.30
			1	377.30
			9	377.30
28/02/2025	13:47:58.080	1		377.60
			1	377.60
			1	377.60
28/02/2025	13:47:17.600	2		377.45
			2	377.45
			2	377.45
28/02/2025	13:46:05.540	8		377.50
			8	377.50
			8	377.50
28/02/2025	13:45:37.280	10		377.30
			10	377.30
			10	377.30
28/02/2025	13:45:11.677	6		377.25
			6	377.25
			6	377.25
28/02/2025	13:44:14.145	10		377.30
			10	377.30
			10	377.30
28/02/2025	13:43:59.052	3		377.35
			3	377.35
			3	377.35
28/02/2025	13:43:17.361	1		377.45
			1	377.45
			1	377.45
28/02/2025	13:42:56.770	2		377.45
			2	377.45
			2	377.45
28/02/2025	13:42:35.780	3		377.30
			3	377.30
			3	377.30
28/02/2025	13:42:25.953	130		377.25
			130	377.25
			130	377.25
28/02/2025	13:42:20.572	1		377.40
			1	377.40
			1	377.40
28/02/2025	13:42:18.894	20		377.40
			20	377.40
			20	377.40
28/02/2025	13:41:47.574	8		377.45
			8	377.45
			8	377.45
28/02/2025	13:40:50.679	5		377.40
			5	377.40
			5	377.40
28/02/2025	13:40:28.837	15		377.40
			15	377.40
			15	377.40
28/02/2025	13:39:25.969	10		377.20
			10	377.20
			10	377.20
28/02/2025	13:39:07.837	5		377.15
			5	377.15
			5	377.15
28/02/2025	13:38:59.597	10		377.35
			10	377.35
			10	377.35
28/02/2025	13:38:18.417	12		377.45
			12	377.45
			12	377.45
28/02/2025	13:38:07.949	65		377.45
			65	377.45
			65	377.45
28/02/2025	13:35:38.426	14		377.15
			14	377.15
			14	377.15
28/02/2025	13:35:00.446	10		377.25
			10	377.25
			10	377.25
28/02/2025	13:33:12.443	10		377.45
			10	377.45
			10	377.45
28/02/2025	13:32:59.806	1		377.40
			1	377.40
			1	377.40
28/02/2025	13:31:58.988	5		377.25
			5	377.25
			5	377.25
28/02/2025	13:31:09.701	4		377.40
			4	377.40
			4	377.40
28/02/2025	13:30:33.420	10		377.20
			10	377.20
			10	377.20
28/02/2025	13:29:45.363	36		377.00
			11	377.00
			25	377.00
			36	377.00
28/02/2025	13:29:27.803	6		376.90
			6	376.90
			6	376.90
28/02/2025	13:28:10.962	10		376.95
			10	376.95
			10	376.95
28/02/2025	13:27:57.082	26		376.95
			26	376.95
			26	376.95
28/02/2025	13:27:50.677	26		376.95
			26	376.95
			26	376.95
28/02/2025	13:27:27.782	30		377.15
			30	377.15
			30	377.15
28/02/2025	13:26:46.896	1		377.30
			1	377.30
			1	377.30
28/02/2025	13:26:14.361	5		377.30
			5	377.30
			5	377.30
28/02/2025	13:25:36.152	50		377.25
			50	377.25
			50	377.25
28/02/2025	13:24:41.439	10		377.40
			10	377.40
			10	377.40
28/02/2025	13:24:03.053	54		377.40
			54	377.40
			54	377.40
28/02/2025	13:23:36.579	20		377.40
			20	377.40
			20	377.40
28/02/2025	13:23:27.159	20		377.25
			20	377.25
			20	377.25
28/02/2025	13:22:21.651	20		377.35
			20	377.35
			20	377.35
28/02/2025	13:22:04.690	4		377.15
			4	377.15
			4	377.15
28/02/2025	13:20:08.189	1		377.25
			1	377.25
			1	377.25
28/02/2025	13:19:53.679	8		377.25
			8	377.25
			8	377.25
28/02/2025	13:19:48.223	27		377.40
			27	377.40
			27	377.40
28/02/2025	13:19:40.444	73		377.40
			73	377.40
			73	377.40
28/02/2025	13:19:35.602	1		377.40
			1	377.40
			1	377.40
28/02/2025	13:19:18.761	12		377.15
			12	377.15
			12	377.15
28/02/2025	13:19:05.903	2		377.05
			2	377.05
			2	377.05
28/02/2025	13:18:31.741	2		377.30
			2	377.30
			2	377.30
28/02/2025	13:18:11.758	40		377.35
			40	377.35
			14	377.35
			26	377.35
28/02/2025	13:14:25.459	15		376.80
			15	376.80
			15	376.80
28/02/2025	13:13:10.590	10		376.95
			10	376.95
			9	376.95
			1	376.95
28/02/2025	13:12:40.011	6		377.00
			6	377.00
			6	377.00
28/02/2025	13:12:11.070	15		376.90
			15	376.90
			15	376.90
28/02/2025	13:11:33.833	10		376.90
			10	376.90
			10	376.90
28/02/2025	13:11:22.072	20		376.90
			20	376.90
			20	376.90
28/02/2025	13:11:05.668	3		376.90
			3	376.90
			3	376.90
28/02/2025	13:11:01.927	66		377.00
			66	377.00
			66	377.00
28/02/2025	13:10:46.012	27		376.85
			27	376.85
			27	376.85
28/02/2025	13:10:40.693	2		377.00
			2	377.00
			2	377.00
28/02/2025	13:10:36.353	1		377.05
			1	377.05
			1	377.05
28/02/2025	13:09:43.404	35		377.05
			35	377.05
			35	377.05
28/02/2025	13:09:41.682	251		377.00
			6	377.00
			25	377.00
			177	377.00
			251	377.00
			8	377.00
			5	377.00
			27	377.00
			3	377.00
28/02/2025	13:09:23.756	8		377.05
			8	377.05
			8	377.05
28/02/2025	13:08:53.425	22		376.95
			22	376.95
			22	376.95
28/02/2025	13:08:46.937	1		377.05
			1	377.05
			1	377.05
28/02/2025	13:08:41.618	10		377.05
			10	377.05
			10	377.05
28/02/2025	13:08:39.687	5		377.05
			5	377.05
			5	377.05
28/02/2025	13:08:04.515	38		377.05
			38	377.05
			38	377.05
28/02/2025	13:08:00.109	200		377.05
			200	377.05
			200	377.05
28/02/2025	13:05:54.415	15		377.05
			15	377.05
			15	377.05
28/02/2025	13:05:39.508	300		377.00
			300	377.00
			300	377.00
28/02/2025	13:05:20.317	10		377.05
			10	377.05
			10	377.05
28/02/2025	13:04:50.034	1		377.00
			1	377.00
			1	377.00
28/02/2025	13:03:46.114	3		377.05
			3	377.05
			3	377.05
28/02/2025	13:03:39.152	2		377.15
			2	377.15
			2	377.15
28/02/2025	13:03:24.838	5		377.25
			5	377.25
			5	377.25
28/02/2025	13:02:21.262	15		377.35
			15	377.35
			15	377.35
28/02/2025	13:02:01.570	2		377.35
			2	377.35
			2	377.35
28/02/2025	13:01:36.357	10		377.40
			10	377.40
			10	377.40
28/02/2025	13:01:32.973	2		377.35
			2	377.35
			2	377.35
28/02/2025	13:01:07.873	5		377.40
			5	377.40
			5	377.40
28/02/2025	13:00:27.538	2		377.40
			2	377.40
			2	377.40
28/02/2025	13:00:00.249	30		377.45
			30	377.45
			30	377.45
28/02/2025	12:58:01.615	5		377.50
			5	377.50
			5	377.50
28/02/2025	12:57:07.246	2		377.55
			2	377.55
			2	377.55
28/02/2025	12:56:56.632	20		377.40
			12	377.40
			20	377.40
			8	377.40
28/02/2025	12:55:47.905	50		377.45
			50	377.45
			50	377.45
28/02/2025	12:55:44.538	1		377.55
			1	377.55
			1	377.55
28/02/2025	12:55:12.077	5		377.45
			5	377.45
			5	377.45
28/02/2025	12:54:58.617	1		377.55
			1	377.55
			1	377.55
28/02/2025	12:54:49.520	28		377.45
			28	377.45
			28	377.45
28/02/2025	12:53:02.448	1		377.60
			1	377.60
			1	377.60
28/02/2025	12:52:58.404	3		377.45
			3	377.45
			3	377.45
28/02/2025	12:51:49.817	25		377.65
			25	377.65
			25	377.65
28/02/2025	12:50:58.931	6		377.60
			6	377.60
			6	377.60
28/02/2025	12:49:46.380	7		377.65
			7	377.65
			7	377.65
28/02/2025	12:49:29.779	15		377.60
			15	377.60
			15	377.60
28/02/2025	12:49:01.131	5		377.65
			5	377.65
			5	377.65
28/02/2025	12:48:52.440	3		377.65
			3	377.65
			3	377.65
28/02/2025	12:47:04.744	119		377.55
			119	377.55
			119	377.55
28/02/2025	12:46:59.766	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:46:37.463	100		377.70
			100	377.70
			100	377.70
28/02/2025	12:46:35.164	1		377.55
			1	377.55
			1	377.55
28/02/2025	12:45:32.946	5		377.70
			5	377.70
			5	377.70
28/02/2025	12:45:11.684	25		377.65
			25	377.65
			25	377.65
28/02/2025	12:43:41.996	1		377.70
			1	377.70
			1	377.70
28/02/2025	12:43:35.238	15		377.55
			15	377.55
			15	377.55
28/02/2025	12:43:17.750	10		377.55
			10	377.55
			10	377.55
28/02/2025	12:42:09.366	10		377.65
			10	377.65
			10	377.65
28/02/2025	12:41:16.417	5		377.70
			5	377.70
			5	377.70
28/02/2025	12:41:09.929	24		377.60
			24	377.60
			24	377.60
28/02/2025	12:41:00.786	3		377.75
			3	377.75
			3	377.75
28/02/2025	12:40:37.428	20		377.70
			20	377.70
			20	377.70
28/02/2025	12:40:22.939	3		377.80
			3	377.80
			3	377.80
28/02/2025	12:40:05.925	1		377.80
			1	377.80
			1	377.80
28/02/2025	12:39:38.599	10		377.80
			10	377.80
			10	377.80
28/02/2025	12:39:18.598	4		377.85
			4	377.85
			4	377.85
28/02/2025	12:39:13.334	6		377.85
			6	377.85
			6	377.85
28/02/2025	12:38:54.694	300		377.80
			300	377.80
			300	377.80
28/02/2025	12:38:45.400	16		377.75
			6	377.75
			10	377.75
			16	377.75
28/02/2025	12:36:20.728	300		377.80
			300	377.80
			300	377.80
28/02/2025	12:35:44.279	4		377.90
			4	377.90
			4	377.90
28/02/2025	12:35:42.931	53		377.90
			53	377.90
			53	377.90
28/02/2025	12:33:40.425	2		377.80
			2	377.80
			2	377.80
28/02/2025	12:33:38.628	52		377.75
			52	377.75
			52	377.75
28/02/2025	12:33:23.057	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:33:19.385	5		377.85
			5	377.85
			5	377.85
28/02/2025	12:32:28.058	24		377.75
			24	377.75
			24	377.75
28/02/2025	12:32:09.844	6		377.75
			6	377.75
			6	377.75
28/02/2025	12:30:47.943	50		377.85
			50	377.85
			50	377.85
28/02/2025	12:30:39.584	25		377.85
			25	377.85
			25	377.85
28/02/2025	12:30:01.026	25		377.85
			25	377.85
			25	377.85
28/02/2025	12:29:41.097	25		377.65
			25	377.65
			25	377.65
28/02/2025	12:29:38.152	1		377.65
			1	377.65
			1	377.65
28/02/2025	12:29:21.805	3		377.65
			1	377.65
			2	377.65
			3	377.65
28/02/2025	12:28:19.473	50		377.90
			50	377.90
			50	377.90
28/02/2025	12:28:19.232	15		377.80
			15	377.80
			15	377.80
28/02/2025	12:27:17.813	79		377.85
			79	377.85
			79	377.85
28/02/2025	12:26:53.922	26		377.80
			26	377.80
			26	377.80
28/02/2025	12:26:05.529	15		377.80
			15	377.80
			15	377.80
28/02/2025	12:25:12.462	27		377.50
			27	377.50
			27	377.50
28/02/2025	12:24:48.741	6		377.75
			6	377.75
			6	377.75
28/02/2025	12:24:00.931	10		377.65
			10	377.65
			10	377.65
28/02/2025	12:23:52.121	14		377.65
			14	377.65
			14	377.65
28/02/2025	12:23:11.053	10		377.85
			10	377.85
			10	377.85
28/02/2025	12:22:21.203	4		377.90
			4	377.90
			4	377.90
28/02/2025	12:21:08.105	11		377.75
			11	377.75
			11	377.75
28/02/2025	12:20:44.310	3		377.90
			3	377.90
			3	377.90
28/02/2025	12:19:36.651	2		377.90
			2	377.90
			2	377.90
28/02/2025	12:19:31.820	1		377.75
			1	377.75
			1	377.75
28/02/2025	12:19:26.180	1		377.75
			1	377.75
			1	377.75
28/02/2025	12:19:14.056	3		377.95
			3	377.95
			3	377.95
28/02/2025	12:19:12.036	15		377.95
			15	377.95
			15	377.95
28/02/2025	12:19:06.136	3		377.75
			3	377.75
			3	377.75
28/02/2025	12:18:58.881	35		377.80
			35	377.80
			35	377.80
28/02/2025	12:18:56.675	8		377.80
			8	377.80
			8	377.80
28/02/2025	12:18:53.658	1		377.95
			1	377.95
			1	377.95
28/02/2025	12:15:49.426	8		377.70
			8	377.70
			8	377.70
28/02/2025	12:14:01.809	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:13:29.767	6		377.65
			6	377.65
			6	377.65
28/02/2025	12:13:05.924	5		377.80
			5	377.80
			5	377.80
28/02/2025	12:12:15.157	5		377.50
			5	377.50
			5	377.50
28/02/2025	12:12:00.453	50		377.50
			50	377.50
			50	377.50
28/02/2025	12:11:33.058	10		377.75
			10	377.75
			10	377.75
28/02/2025	12:11:26.666	15		377.50
			15	377.50
			15	377.50
28/02/2025	12:11:13.889	300		377.70
			300	377.70
			300	377.70
28/02/2025	12:10:05.940	1		377.70
			1	377.70
			1	377.70
28/02/2025	12:09:59.665	1		377.65
			1	377.65
			1	377.65
28/02/2025	12:09:11.275	8		377.70
			8	377.70
			8	377.70
28/02/2025	12:08:15.078	10		377.50
			10	377.50
			10	377.50
28/02/2025	12:07:50.733	4		377.70
			4	377.70
			4	377.70
28/02/2025	12:07:14.526	2		377.50
			2	377.50
			2	377.50
28/02/2025	12:06:56.440	265		377.65
			265	377.65
			265	377.65
28/02/2025	12:06:33.989	3		377.65
			3	377.65
			3	377.65
28/02/2025	12:06:02.190	2		377.65
			2	377.65
			2	377.65
28/02/2025	12:04:46.180	10		377.55
			10	377.55
			10	377.55
28/02/2025	12:04:18.197	5		377.55
			5	377.55
			5	377.55
28/02/2025	12:03:51.481	12		377.40
			12	377.40
			12	377.40
28/02/2025	12:03:25.185	49		377.40
			49	377.40
			49	377.40
28/02/2025	12:03:20.851	2		377.45
			2	377.45
			2	377.45
28/02/2025	12:02:34.412	15		377.35
			15	377.35
			15	377.35
28/02/2025	12:01:39.735	13		377.35
			13	377.35
			13	377.35
28/02/2025	12:01:35.710	10		377.45
			10	377.45
			10	377.45
28/02/2025	11:59:53.261	1		377.45
			1	377.45
			1	377.45
28/02/2025	11:59:37.637	150		377.30
			150	377.30
			150	377.30
28/02/2025	11:59:36.307	54		377.30
			54	377.30
			54	377.30
28/02/2025	11:59:34.199	20		377.25
			20	377.25
			20	377.25
28/02/2025	11:58:01.906	10		377.35
			10	377.35
			10	377.35
28/02/2025	11:57:45.953	6		377.45
			6	377.45
			6	377.45
28/02/2025	11:57:31.321	185		377.45
			185	377.45
			185	377.45
28/02/2025	11:57:22.953	200		377.35
			200	377.35
			200	377.35
28/02/2025	11:57:21.506	4		377.45
			4	377.45
			4	377.45
28/02/2025	11:57:14.749	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:56:45.167	35		377.25
			35	377.25
			35	377.25
28/02/2025	11:56:32.759	25		377.25
			5	377.25
			20	377.25
			25	377.25
28/02/2025	11:56:27.164	1		377.25
			1	377.25
			1	377.25
28/02/2025	11:56:20.712	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:55:34.576	2		377.30
			2	377.30
			2	377.30
28/02/2025	11:55:31.151	40		377.30
			40	377.30
			40	377.30
28/02/2025	11:55:26.442	5		377.45
			5	377.45
			5	377.45
28/02/2025	11:55:25.223	12		377.30
			12	377.30
			12	377.30
28/02/2025	11:55:09.273	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:54:13.797	2		377.30
			2	377.30
			2	377.30
28/02/2025	11:54:05.496	6		377.30
			6	377.30
			6	377.30
28/02/2025	11:53:49.942	10		377.25
			10	377.25
			10	377.25
28/02/2025	11:53:15.070	4		377.45
			4	377.45
			4	377.45
28/02/2025	11:52:25.392	3		377.35
			3	377.35
			3	377.35
28/02/2025	11:52:18.833	13		377.45
			13	377.45
			13	377.45
28/02/2025	11:51:23.159	3		377.45
			3	377.45
			3	377.45
28/02/2025	11:50:33.524	2		377.45
			2	377.45
			2	377.45
28/02/2025	11:50:25.002	26		377.45
			26	377.45
			26	377.45
28/02/2025	11:49:18.883	8		377.30
			8	377.30
			8	377.30
28/02/2025	11:47:09.297	1		377.30
			1	377.30
			1	377.30
28/02/2025	11:46:52.654	10		377.25
			10	377.25
			8	377.25
			2	377.25
28/02/2025	11:46:19.448	160		377.05
			160	377.05
			160	377.05
28/02/2025	11:46:14.419	1		377.05
			1	377.05
			1	377.05
28/02/2025	11:45:29.211	1		377.25
			1	377.25
			1	377.25
28/02/2025	11:45:21.292	70		377.10
			70	377.10
			70	377.10
28/02/2025	11:45:18.418	2		377.05
			2	377.05
			2	377.05
28/02/2025	11:44:32.473	10		377.30
			10	377.30
			10	377.30
28/02/2025	11:44:26.267	20		377.15
			20	377.15
			20	377.15
28/02/2025	11:44:16.248	90		377.15
			90	377.15
			90	377.15
28/02/2025	11:43:16.697	16		377.35
			16	377.35
			16	377.35
28/02/2025	11:42:49.823	2		377.35
			2	377.35
			2	377.35
28/02/2025	11:42:47.014	1		377.15
			1	377.15
			1	377.15
28/02/2025	11:42:45.069	40		377.15
			40	377.15
			40	377.15

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: 113.14 / Ask: 113.18
Volume: 699 003
-2.06%

Top 5 Turnover

Realtime Quotes
Last Update:
28/02/2025 @ 14:31:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice