Microsoft Corp.

2051

1777

403.60

       

Date Time Volume Order Volume Price
31/01/2025 14:53:39.830 2   403.60
      2 403.60
      2 403.60
31/01/2025 14:53:29.009 2   403.65
      2 403.65
      2 403.65
31/01/2025 14:53:25.927 28   403.60
      28 403.60
      28 403.60
31/01/2025 14:53:22.464 5   403.60
      5 403.60
      5 403.60
31/01/2025 14:53:16.172 20   403.80
      20 403.80
      20 403.80
31/01/2025 14:53:07.425 10   403.70
      10 403.70
      10 403.70
31/01/2025 14:52:07.947 2   403.70
      2 403.70
      2 403.70
31/01/2025 14:51:58.291 3   403.65
      3 403.65
      3 403.65
31/01/2025 14:51:21.090 2   403.75
      2 403.75
      2 403.75
31/01/2025 14:50:59.007 4   403.75
      4 403.75
      4 403.75
31/01/2025 14:50:47.835 47   403.60
      47 403.60
      47 403.60
31/01/2025 14:50:03.550 7   403.55
      7 403.55
      7 403.55
31/01/2025 14:49:40.518 3   403.45
      3 403.45
      3 403.45
31/01/2025 14:49:22.120 150   403.45
      150 403.45
      150 403.45
31/01/2025 14:49:16.653 2   403.55
      2 403.55
      2 403.55
31/01/2025 14:48:13.238 20   403.50
      20 403.50
      20 403.50
31/01/2025 14:47:48.458 110   403.45
      110 403.45
      110 403.45
31/01/2025 14:47:46.624 6   403.55
      6 403.55
      6 403.55
31/01/2025 14:47:15.445 10   403.45
      10 403.45
      10 403.45
31/01/2025 14:46:06.726 1   403.50
      1 403.50
      1 403.50
31/01/2025 14:45:05.041 10   403.40
      10 403.40
      10 403.40
31/01/2025 14:45:04.974 1   403.40
      1 403.40
      1 403.40
31/01/2025 14:45:00.516 50   403.50
      50 403.50
      50 403.50
31/01/2025 14:43:52.198 50   403.35
      50 403.35
      50 403.35
31/01/2025 14:43:11.970 4   403.40
      4 403.40
      4 403.40
31/01/2025 14:42:26.096 4   403.45
      4 403.45
      4 403.45
31/01/2025 14:42:04.093 24   403.55
      24 403.55
      24 403.55
31/01/2025 14:41:36.342 1   403.40
      1 403.40
      1 403.40
31/01/2025 14:41:34.149 12   403.60
      12 403.60
      12 403.60
31/01/2025 14:41:31.261 50   403.60
      50 403.60
      50 403.60
31/01/2025 14:40:25.257 100   403.35
      100 403.35
      100 403.35
31/01/2025 14:39:17.639 10   403.50
      10 403.50
      10 403.50
31/01/2025 14:38:51.764 20   403.30
      20 403.30
      20 403.30
31/01/2025 14:38:28.802 7   403.10
      7 403.10
      7 403.10
31/01/2025 14:38:16.985 20   403.15
      20 403.15
      20 403.15
31/01/2025 14:38:07.561 40   403.20
      40 403.20
      40 403.20
31/01/2025 14:37:51.119 5   403.20
      5 403.20
      5 403.20
31/01/2025 14:37:39.738 5   403.00
      5 403.00
      5 403.00
31/01/2025 14:37:31.623 2   403.20
      2 403.20
      2 403.20
31/01/2025 14:37:28.976 15   403.20
      15 403.20
      15 403.20
31/01/2025 14:37:08.655 7   403.25
      7 403.25
      7 403.25
31/01/2025 14:37:01.849 13   403.00
      13 403.00
      5 403.00
      3 403.00
      2 403.00
      3 403.00
31/01/2025 14:36:54.874 40   403.20
      40 403.20
      40 403.20
31/01/2025 14:36:37.184 15   403.20
      15 403.20
      15 403.20
31/01/2025 14:36:30.672 248   403.25
      248 403.25
      248 403.25
31/01/2025 14:36:27.743 4   403.25
      4 403.25
      4 403.25
31/01/2025 14:36:26.969 1   403.25
      1 403.25
      1 403.25
31/01/2025 14:36:00.697 7   403.20
      7 403.20
      7 403.20
31/01/2025 14:35:09.269 120   403.35
      120 403.35
      120 403.35
31/01/2025 14:35:00.774 10   403.60
      10 403.60
      10 403.60
31/01/2025 14:34:30.504 1   403.60
      1 403.60
      1 403.60
31/01/2025 14:34:28.921 3   403.80
      3 403.80
      3 403.80
31/01/2025 14:34:17.370 50   403.65
      50 403.65
      50 403.65
31/01/2025 14:34:06.563 1   403.55
      1 403.55
      1 403.55
31/01/2025 14:33:38.382 4   403.55
      4 403.55
      4 403.55
31/01/2025 14:33:31.188 3   403.70
      3 403.70
      3 403.70
31/01/2025 14:33:13.134 3   403.70
      3 403.70
      3 403.70
31/01/2025 14:32:21.156 15   403.90
      15 403.90
      15 403.90
31/01/2025 14:31:42.173 20   403.55
      20 403.55
      20 403.55
31/01/2025 14:31:40.204 20   403.60
      20 403.60
      20 403.60
31/01/2025 14:31:24.770 48   403.70
      48 403.70
      48 403.70
31/01/2025 14:31:10.700 2   403.75
      2 403.75
      2 403.75
31/01/2025 14:31:10.557 1   403.75
      1 403.75
      1 403.75
31/01/2025 14:30:53.792 2   403.95
      2 403.95
      2 403.95
31/01/2025 14:30:50.214 20   403.95
      17 403.95
      20 403.95
      3 403.95
31/01/2025 14:30:50.123 133   403.95
      10 403.95
      13 403.95
      13 403.95
      97 403.95
      133 403.95
31/01/2025 14:30:50.046 12   403.95
      12 403.95
      12 403.95
31/01/2025 14:30:49.944 2   403.95
      2 403.95
      2 403.95
31/01/2025 14:30:36.443 2   403.95
      2 403.95
      2 403.95
31/01/2025 14:30:35.875 11   404.00
      11 404.00
      11 404.00
31/01/2025 14:30:35.687 28   404.00
      28 404.00
      28 404.00
31/01/2025 14:30:35.521 10   404.00
      10 404.00
      10 404.00
31/01/2025 14:30:18.549 50   403.70
      50 403.70
      50 403.70
31/01/2025 14:30:15.944 32   403.60
      12 403.60
      19 403.60
      20 403.60
      13 403.60
31/01/2025 14:29:00.658 10   403.85
      10 403.85
      10 403.85
31/01/2025 14:28:49.842 2   403.70
      2 403.70
      2 403.70
31/01/2025 14:28:44.555 11   403.70
      11 403.70
      11 403.70
31/01/2025 14:28:16.666 14   403.95
      14 403.95
      14 403.95
31/01/2025 14:28:10.894 3   403.75
      3 403.75
      3 403.75
31/01/2025 14:28:04.341 1   403.90
      1 403.90
      1 403.90
31/01/2025 14:27:54.559 3   403.95
      3 403.95
      3 403.95
31/01/2025 14:27:25.418 50   403.80
      50 403.80
      50 403.80
31/01/2025 14:27:16.630 2   403.95
      2 403.95
      2 403.95
31/01/2025 14:27:08.912 3   403.90
      3 403.90
      3 403.90
31/01/2025 14:26:54.720 30   403.85
      30 403.85
      30 403.85
31/01/2025 14:26:48.118 10   404.00
      10 404.00
      10 404.00
31/01/2025 14:26:36.426 2   404.00
      2 404.00
      2 404.00
31/01/2025 14:25:57.912 50   403.80
      50 403.80
      50 403.80
31/01/2025 14:25:18.378 10   403.85
      10 403.85
      10 403.85
31/01/2025 14:25:18.125 1   403.85
      1 403.85
      1 403.85
31/01/2025 14:24:23.225 5   403.85
      5 403.85
      5 403.85
31/01/2025 14:24:08.656 6   403.85
      6 403.85
      6 403.85
31/01/2025 14:23:35.296 1   403.80
      1 403.80
      1 403.80
31/01/2025 14:23:21.392 100   403.85
      100 403.85
      100 403.85
31/01/2025 14:23:19.359 25   403.85
      25 403.85
      25 403.85
31/01/2025 14:23:10.069 5   403.85
      5 403.85
      5 403.85
31/01/2025 14:22:27.364 2   403.80
      2 403.80
      2 403.80
31/01/2025 14:22:15.143 12   403.85
      12 403.85
      12 403.85
31/01/2025 14:21:43.390 10   403.85
      10 403.85
      10 403.85
31/01/2025 14:21:38.562 12   403.85
      12 403.85
      12 403.85
31/01/2025 14:20:34.757 6   403.90
      6 403.90
      6 403.90
31/01/2025 14:20:18.493 12   404.00
      12 404.00
      12 404.00
31/01/2025 14:19:11.808 4   403.70
      4 403.70
      4 403.70
31/01/2025 14:18:48.971 20   403.75
      20 403.75
      20 403.75
31/01/2025 14:17:46.150 60   403.60
      60 403.60
      60 403.60
31/01/2025 14:16:46.873 10   403.55
      10 403.55
      10 403.55
31/01/2025 14:16:15.556 50   403.45
      50 403.45
      50 403.45
31/01/2025 14:16:11.347 26   403.55
      26 403.55
      26 403.55
31/01/2025 14:15:12.505 50   403.35
      50 403.35
      50 403.35
31/01/2025 14:14:33.073 17   403.40
      17 403.40
      17 403.40
31/01/2025 14:14:06.798 10   403.40
      10 403.40
      10 403.40
31/01/2025 14:13:02.025 10   403.55
      10 403.55
      10 403.55
31/01/2025 14:12:41.240 75   403.45
      75 403.45
      75 403.45
31/01/2025 14:11:55.970 7   403.35
      7 403.35
      7 403.35
31/01/2025 14:11:43.558 8   403.25
      8 403.25
      8 403.25
31/01/2025 14:11:37.570 8   403.40
      8 403.40
      8 403.40
31/01/2025 14:11:32.980 155   403.35
      155 403.35
      155 403.35
31/01/2025 14:10:49.401 2   403.40
      2 403.40
      2 403.40
31/01/2025 14:10:41.873 25   403.40
      25 403.40
      25 403.40
31/01/2025 14:10:37.772 6   403.40
      6 403.40
      6 403.40
31/01/2025 14:10:34.209 11   403.40
      11 403.40
      11 403.40
31/01/2025 14:10:30.408 2   403.20
      2 403.20
      2 403.20
31/01/2025 14:09:15.452 13   403.50
      13 403.50
      13 403.50
31/01/2025 14:09:00.481 9   403.35
      9 403.35
      9 403.35
31/01/2025 14:08:36.025 62   403.35
      62 403.35
      62 403.35
31/01/2025 14:08:22.001 30   403.50
      30 403.50
      30 403.50
31/01/2025 14:08:14.169 5   403.50
      5 403.50
      5 403.50
31/01/2025 14:08:08.640 5   403.50
      5 403.50
      5 403.50
31/01/2025 14:07:59.017 76   403.35
      76 403.35
      76 403.35
31/01/2025 14:07:39.519 4   403.25
      4 403.25
      4 403.25
31/01/2025 14:07:13.537 35   403.40
      35 403.40
      35 403.40
31/01/2025 14:06:42.891 3   403.45
      3 403.45
      3 403.45
31/01/2025 14:05:18.572 20   403.30
      20 403.30
      20 403.30
31/01/2025 14:05:18.416 140   403.40
      40 403.40
      140 403.40
      100 403.40
31/01/2025 14:05:08.990 22   403.50
      22 403.50
      10 403.50
      12 403.50
31/01/2025 14:04:45.786 6   403.60
      6 403.60
      6 403.60
31/01/2025 14:04:34.905 250   403.60
      250 403.60
      250 403.60
31/01/2025 14:04:29.698 15   403.65
      15 403.65
      15 403.65
31/01/2025 14:04:22.113 3   403.70
      3 403.70
      3 403.70
31/01/2025 14:03:01.260 4   403.75
      4 403.75
      4 403.75
31/01/2025 14:02:57.219 1   403.80
      1 403.80
      1 403.80
31/01/2025 14:02:10.331 2   403.80
      2 403.80
      2 403.80
31/01/2025 14:00:53.838 187   403.65
      187 403.65
      187 403.65
31/01/2025 14:00:25.691 8   403.55
      8 403.55
      8 403.55
31/01/2025 13:59:22.406 15   403.90
      15 403.90
      15 403.90
31/01/2025 13:58:59.984 5   403.90
      5 403.90
      5 403.90
31/01/2025 13:57:27.315 25   403.85
      25 403.85
      25 403.85
31/01/2025 13:57:17.545 10   404.05
      10 404.05
      10 404.05
31/01/2025 13:57:11.615 5   404.05
      5 404.05
      5 404.05
31/01/2025 13:56:48.938 16   404.00
      3 404.00
      13 404.00
      16 404.00
31/01/2025 13:56:19.905 1   404.25
      1 404.25
      1 404.25
31/01/2025 13:55:57.564 77   404.20
      77 404.20
      77 404.20
31/01/2025 13:55:50.396 10   404.25
      10 404.25
      10 404.25
31/01/2025 13:54:59.436 5   404.25
      5 404.25
      5 404.25
31/01/2025 13:54:43.398 2   404.35
      2 404.35
      2 404.35
31/01/2025 13:54:29.200 15   404.35
      15 404.35
      15 404.35
31/01/2025 13:54:20.435 1   404.35
      1 404.35
      1 404.35
31/01/2025 13:54:16.818 25   404.35
      25 404.35
      25 404.35
31/01/2025 13:54:07.611 5   404.15
      5 404.15
      5 404.15
31/01/2025 13:54:03.253 250   404.15
      250 404.15
      250 404.15
31/01/2025 13:53:45.713 10   404.20
      10 404.20
      10 404.20
31/01/2025 13:53:43.455 7   404.10
      7 404.10
      7 404.10
31/01/2025 13:53:07.261 1   404.15
      1 404.15
      1 404.15
31/01/2025 13:53:00.197 10   404.15
      10 404.15
      10 404.15
31/01/2025 13:52:57.298 600   404.15
      600 404.15
      600 404.15
31/01/2025 13:52:46.535 56   404.15
      56 404.15
      56 404.15
31/01/2025 13:52:46.313 250   404.15
      250 404.15
      250 404.15
31/01/2025 13:52:46.152 250   404.15
      250 404.15
      244 404.15
      6 404.15
31/01/2025 13:52:41.425 250   404.15
      250 404.15
      250 404.15
31/01/2025 13:52:41.154 250   404.15
      250 404.15
      250 404.15
31/01/2025 13:52:37.180 250   404.15
      250 404.15
      250 404.15
31/01/2025 13:51:50.091 4   404.20
      4 404.20
      4 404.20
31/01/2025 13:51:20.261 10   404.10
      10 404.10
      10 404.10
31/01/2025 13:50:52.767 100   403.80
      2 403.80
      98 403.80
      100 403.80
31/01/2025 13:50:27.494 668   404.50
      668 404.50
      668 404.50
31/01/2025 13:50:02.620 600   404.05
      600 404.05
      600 404.05
31/01/2025 13:49:35.474 25   403.85
      25 403.85
      25 403.85
31/01/2025 13:49:26.638 39   404.00
      39 404.00
      39 404.00
31/01/2025 13:49:18.654 3   404.05
      3 404.05
      3 404.05
31/01/2025 13:49:13.478 5   404.05
      5 404.05
      5 404.05
31/01/2025 13:49:06.976 25   404.00
      25 404.00
      25 404.00
31/01/2025 13:48:45.018 1   404.10
      1 404.10
      1 404.10
31/01/2025 13:48:27.278 10   404.05
      10 404.05
      10 404.05
31/01/2025 13:48:15.831 5   404.00
      5 404.00
      5 404.00
31/01/2025 13:47:38.474 61   404.05
      61 404.05
      61 404.05
31/01/2025 13:47:28.361 10   403.90
      10 403.90
      10 403.90
31/01/2025 13:47:19.214 10   404.00
      10 404.00
      10 404.00
31/01/2025 13:46:53.457 3   404.05
      3 404.05
      3 404.05
31/01/2025 13:46:31.785 6   404.05
      6 404.05
      6 404.05
31/01/2025 13:46:09.940 3   403.95
      3 403.95
      3 403.95
31/01/2025 13:45:42.399 10   404.05
      10 404.05
      10 404.05
31/01/2025 13:45:40.572 4   404.00
      4 404.00
      4 404.00
31/01/2025 13:45:38.918 1   404.05
      1 404.05
      1 404.05
31/01/2025 13:45:29.557 1   404.00
      1 404.00
      1 404.00
31/01/2025 13:44:51.549 9   403.95
      9 403.95
      9 403.95
31/01/2025 13:44:42.780 24   403.85
      24 403.85
      24 403.85
31/01/2025 13:44:34.764 100   403.95
      100 403.95
      100 403.95
31/01/2025 13:42:56.301 2   403.90
      2 403.90
      2 403.90
31/01/2025 13:42:39.940 1   403.90
      1 403.90
      1 403.90
31/01/2025 13:41:38.486 15   403.90
      15 403.90
      15 403.90
31/01/2025 13:41:34.432 8   403.90
      8 403.90
      8 403.90
31/01/2025 13:41:06.858 5   403.95
      5 403.95
      5 403.95
31/01/2025 13:41:02.660 6   403.95
      6 403.95
      6 403.95
31/01/2025 13:40:57.279 3   403.95
      3 403.95
      3 403.95
31/01/2025 13:40:10.598 5   403.95
      5 403.95
      5 403.95
31/01/2025 13:38:34.937 10   403.70
      10 403.70
      10 403.70
31/01/2025 13:38:28.661 1   403.70
      1 403.70
      1 403.70
31/01/2025 13:38:01.368 1   403.80
      1 403.80
      1 403.80
31/01/2025 13:37:34.655 1   403.75
      1 403.75
      1 403.75
31/01/2025 13:37:27.444 49   403.75
      49 403.75
      49 403.75
31/01/2025 13:37:26.540 15   403.80
      15 403.80
      15 403.80
31/01/2025 13:37:07.825 20   403.75
      20 403.75
      20 403.75
31/01/2025 13:36:57.936 6   403.80
      6 403.80
      6 403.80
31/01/2025 13:36:53.331 10   403.75
      10 403.75
      10 403.75
31/01/2025 13:35:53.247 5   404.00
      5 404.00
      5 404.00
31/01/2025 13:35:51.560 50   403.80
      50 403.80
      50 403.80
31/01/2025 13:35:23.558 2   403.90
      2 403.90
      2 403.90
31/01/2025 13:34:51.116 16   403.75
      16 403.75
      16 403.75
31/01/2025 13:33:25.648 2   403.75
      2 403.75
      2 403.75
31/01/2025 13:33:24.457 1   403.65
      1 403.65
      1 403.65
31/01/2025 13:33:11.116 10   403.75
      10 403.75
      10 403.75
31/01/2025 13:33:07.998 6   403.65
      6 403.65
      6 403.65
31/01/2025 13:32:51.661 400   403.75
      400 403.75
      400 403.75
31/01/2025 13:32:45.076 1   403.75
      1 403.75
      1 403.75
31/01/2025 13:32:28.836 6   403.80
      6 403.80
      6 403.80
31/01/2025 13:31:07.518 2   403.80
      2 403.80
      2 403.80
31/01/2025 13:30:55.165 5   403.80
      5 403.80
      5 403.80
31/01/2025 13:30:35.991 6   403.65
      6 403.65
      6 403.65
31/01/2025 13:30:09.678 5   403.80
      5 403.80
      5 403.80
31/01/2025 13:29:31.325 500   403.55
      500 403.55
      500 403.55
31/01/2025 13:29:02.199 10   403.70
      10 403.70
      10 403.70
31/01/2025 13:29:00.719 10   403.70
      10 403.70
      10 403.70
31/01/2025 13:28:36.843 7   403.70
      7 403.70
      7 403.70
31/01/2025 13:28:35.773 10   403.70
      10 403.70
      10 403.70
31/01/2025 13:27:57.263 5   403.70
      5 403.70
      5 403.70
31/01/2025 13:27:34.586 2   403.65
      2 403.65
      2 403.65
31/01/2025 13:27:33.102 248   403.75
      248 403.75
      248 403.75
31/01/2025 13:27:26.251 10   403.80
      10 403.80
      10 403.80
31/01/2025 13:26:59.505 2   403.50
      2 403.50
      2 403.50
31/01/2025 13:26:51.082 50   403.65
      50 403.65
      50 403.65
31/01/2025 13:26:26.458 7   403.55
      7 403.55
      7 403.55
31/01/2025 13:25:53.976 7   403.70
      7 403.70
      7 403.70
31/01/2025 13:25:52.312 10   403.75
      10 403.75
      10 403.75
31/01/2025 13:25:23.016 7   403.85
      7 403.85
      7 403.85
31/01/2025 13:25:06.972 3   403.80
      3 403.80
      3 403.80
31/01/2025 13:24:10.318 1   403.85
      1 403.85
      1 403.85
31/01/2025 13:24:05.314 1   403.85
      1 403.85
      1 403.85
31/01/2025 13:23:35.068 15   403.85
      15 403.85
      15 403.85
31/01/2025 13:23:32.132 20   403.85
      20 403.85
      20 403.85
31/01/2025 13:23:22.214 2   403.85
      2 403.85
      2 403.85
31/01/2025 13:23:21.415 8   403.85
      8 403.85
      8 403.85
31/01/2025 13:22:41.751 5   403.85
      5 403.85
      5 403.85
31/01/2025 13:22:40.769 5   403.85
      5 403.85
      5 403.85
31/01/2025 13:22:34.882 8   403.90
      8 403.90
      8 403.90
31/01/2025 13:21:54.391 7   403.85
      7 403.85
      7 403.85
31/01/2025 13:20:53.680 15   403.85
      15 403.85
      15 403.85
31/01/2025 13:20:48.110 20   403.85
      20 403.85
      20 403.85
31/01/2025 13:20:30.135 10   403.90
      10 403.90
      10 403.90
31/01/2025 13:20:23.918 7   403.85
      7 403.85
      7 403.85
31/01/2025 13:20:05.120 15   403.80
      15 403.80
      15 403.80
31/01/2025 13:20:03.100 50   403.80
      50 403.80
      50 403.80
31/01/2025 13:19:35.376 2   403.95
      2 403.95
      2 403.95
31/01/2025 13:19:02.339 3   403.90
      3 403.90
      3 403.90
31/01/2025 13:18:57.512 4   403.90
      4 403.90
      4 403.90
31/01/2025 13:18:28.054 100   403.85
      100 403.85
      100 403.85
31/01/2025 13:18:05.299 10   404.00
      10 404.00
      10 404.00
31/01/2025 13:17:17.828 2   403.95
      2 403.95
      2 403.95
31/01/2025 13:17:03.817 25   403.75
      25 403.75
      25 403.75
31/01/2025 13:16:49.381 20   403.75
      20 403.75
      20 403.75
31/01/2025 13:16:32.536 20   403.75
      20 403.75
      20 403.75
31/01/2025 13:13:54.907 26   403.70
      26 403.70
      26 403.70
31/01/2025 13:13:49.545 30   403.55
      30 403.55
      30 403.55
31/01/2025 13:13:17.261 18   403.80
      18 403.80
      18 403.80
31/01/2025 13:13:03.050 2   403.45
      2 403.45
      2 403.45
31/01/2025 13:12:44.560 35   403.50
      35 403.50
      30 403.50
      5 403.50
31/01/2025 13:12:29.888 10   403.60
      10 403.60
      10 403.60
31/01/2025 13:12:21.532 3   403.65
      3 403.65
      3 403.65
31/01/2025 13:11:53.958 250   403.80
      250 403.80
      250 403.80
31/01/2025 13:11:43.535 1   403.80
      1 403.80
      1 403.80
31/01/2025 13:11:42.330 6   404.00
      6 404.00
      5 404.00
      1 404.00
31/01/2025 13:11:38.992 3   404.05
      3 404.05
      3 404.05
31/01/2025 13:11:34.074 14   404.05
      14 404.05
      14 404.05
31/01/2025 13:11:10.365 6   404.00
      6 404.00
      6 404.00
31/01/2025 13:11:08.315 2   404.00
      2 404.00
      2 404.00
31/01/2025 13:10:54.268 13   403.90
      13 403.90
      13 403.90
31/01/2025 13:10:52.136 29   403.90
      29 403.90
      29 403.90
31/01/2025 13:10:29.523 1   404.05
      1 404.05
      1 404.05
31/01/2025 13:09:59.380 17   403.90
      17 403.90
      17 403.90
31/01/2025 13:09:44.860 3   404.10
      3 404.10
      3 404.10
31/01/2025 13:09:18.332 10   404.05
      10 404.05
      10 404.05
31/01/2025 13:09:15.551 10   404.00
      10 404.00
      10 404.00
31/01/2025 13:09:13.818 8   404.00
      8 404.00
      8 404.00
31/01/2025 13:08:53.496 12   403.95
      12 403.95
      12 403.95
31/01/2025 13:08:25.364 13   404.00
      13 404.00
      13 404.00
31/01/2025 13:07:58.172 65   403.80
      65 403.80
      65 403.80
31/01/2025 13:07:46.688 1   404.05
      1 404.05
      1 404.05
31/01/2025 13:06:39.810 1   404.00
      1 404.00
      1 404.00
31/01/2025 13:06:39.725 10   404.00
      10 404.00
      10 404.00
31/01/2025 13:06:39.423 100   403.95
      100 403.95
      100 403.95
31/01/2025 13:06:39.313 181   404.00
      10 404.00
      2 404.00
      9 404.00
      9 404.00
      25 404.00
      1 404.00
      12 404.00
      181 404.00
      4 404.00
      100 404.00
      3 404.00
      6 404.00
31/01/2025 13:06:33.878 66   404.05
      66 404.05
      66 404.05
31/01/2025 13:06:33.532 22   404.05
      22 404.05
      22 404.05
31/01/2025 13:06:28.514 30   404.25
      30 404.25
      30 404.25
31/01/2025 13:06:24.261 13   404.20
      13 404.20
      13 404.20
31/01/2025 13:06:23.713 100   404.10
      100 404.10
      100 404.10
31/01/2025 13:06:18.224 7   404.20
      7 404.20
      7 404.20
31/01/2025 13:06:12.969 12   404.25
      12 404.25
      12 404.25
31/01/2025 13:05:14.884 33   404.10
      3 404.10
      33 404.10
      30 404.10
31/01/2025 13:05:14.786 20   404.15
      20 404.15
      20 404.15
31/01/2025 13:05:09.334 5   404.20
      5 404.20
      5 404.20
31/01/2025 13:04:59.315 18   404.25
      18 404.25
      18 404.25
31/01/2025 13:04:50.590 5   404.35
      5 404.35
      5 404.35
31/01/2025 13:04:41.438 133   404.35
      133 404.35
      133 404.35
31/01/2025 13:04:33.481 5   404.25
      5 404.25
      5 404.25
31/01/2025 13:04:27.906 8   404.40
      6 404.40
      2 404.40
      8 404.40
31/01/2025 13:03:25.547 600   404.35
      600 404.35
      600 404.35
31/01/2025 13:02:14.813 25   404.55
      25 404.55
      25 404.55
31/01/2025 13:02:07.808 25   404.50
      25 404.50
      25 404.50
31/01/2025 13:01:53.940 50   404.65
      50 404.65
      50 404.65
31/01/2025 13:01:39.992 3   404.45
      3 404.45
      3 404.45
31/01/2025 13:01:10.790 1   404.50
      1 404.50
      1 404.50
31/01/2025 13:01:09.976 13   404.50
      13 404.50
      13 404.50
31/01/2025 13:01:09.372 20   404.50
      20 404.50
      20 404.50
31/01/2025 13:00:54.755 600   404.45
      600 404.45
      600 404.45

       

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)