Tradegate Exchange

Microsoft Corp.

296

220

365.95

Date	Time	Volume	Order Volume	Price
07/03/2025	08:59:19.698	57		365.95
			57	365.95
			57	365.95
07/03/2025	08:58:53.158	3		365.80
			3	365.80
			3	365.80
07/03/2025	08:57:57.892	15		365.05
			15	365.05
			15	365.05
07/03/2025	08:57:49.991	10		365.80
			10	365.80
			10	365.80
07/03/2025	08:57:33.484	1		365.80
			1	365.80
			1	365.80
07/03/2025	08:57:31.410	57		365.80
			57	365.80
			57	365.80
07/03/2025	08:57:28.930	1		365.00
			1	365.00
			1	365.00
07/03/2025	08:57:21.534	20		365.00
			20	365.00
			20	365.00
07/03/2025	08:57:10.959	3		365.80
			3	365.80
			3	365.80
07/03/2025	08:56:31.247	57		365.80
			57	365.80
			57	365.80
07/03/2025	08:56:25.613	5		365.00
			5	365.00
			5	365.00
07/03/2025	08:55:59.683	200		365.45
			200	365.45
			200	365.45
07/03/2025	08:55:56.804	10		365.40
			10	365.40
			10	365.40
07/03/2025	08:55:49.312	13		365.50
			13	365.50
			13	365.50
07/03/2025	08:55:47.100	32		365.50
			32	365.50
			32	365.50
07/03/2025	08:55:46.297	1		365.50
			1	365.50
			1	365.50
07/03/2025	08:55:45.591	47		365.50
			47	365.50
			47	365.50
07/03/2025	08:55:42.974	2		365.50
			2	365.50
			2	365.50
07/03/2025	08:54:45.984	200		365.15
			200	365.15
			200	365.15
07/03/2025	08:54:43.005	100		365.10
			100	365.10
			100	365.10
07/03/2025	08:54:42.950	200		365.10
			200	365.10
			200	365.10
07/03/2025	08:54:40.627	2		365.10
			2	365.10
			2	365.10
07/03/2025	08:54:27.269	25		364.95
			25	364.95
			25	364.95
07/03/2025	08:54:25.208	3		364.95
			3	364.95
			3	364.95
07/03/2025	08:53:30.550	4		365.20
			4	365.20
			4	365.20
07/03/2025	08:53:20.137	4		365.00
			4	365.00
			4	365.00
07/03/2025	08:53:04.237	300		364.90
			300	364.90
			300	364.90
07/03/2025	08:52:58.100	3		364.90
			3	364.90
			3	364.90
07/03/2025	08:52:56.092	143		364.90
			143	364.90
			143	364.90
07/03/2025	08:52:55.444	57		364.90
			57	364.90
			57	364.90
07/03/2025	08:52:38.926	6		364.90
			6	364.90
			6	364.90
07/03/2025	08:52:09.056	300		364.90
			300	364.90
			300	364.90
07/03/2025	08:52:02.452	25		364.80
			25	364.80
			25	364.80
07/03/2025	08:51:59.137	30		364.70
			30	364.70
			30	364.70
07/03/2025	08:51:50.156	300		364.50
			300	364.50
			300	364.50
07/03/2025	08:51:49.465	7		363.65
			7	363.65
			7	363.65
07/03/2025	08:51:47.605	10		364.50
			10	364.50
			10	364.50
07/03/2025	08:51:42.081	100		364.50
			100	364.50
			100	364.50
07/03/2025	08:51:40.387	100		364.50
			100	364.50
			100	364.50
07/03/2025	08:51:38.778	300		364.50
			300	364.50
			300	364.50
07/03/2025	08:51:34.970	100		364.10
			100	364.10
			100	364.10
07/03/2025	08:51:34.396	100		364.10
			100	364.10
			100	364.10
07/03/2025	08:51:30.876	7		363.65
			7	363.65
			7	363.65
07/03/2025	08:51:17.313	99		364.10
			99	364.10
			99	364.10
07/03/2025	08:51:15.427	100		364.10
			99	364.10
			1	364.10
			100	364.10
07/03/2025	08:51:12.006	300		364.10
			300	364.10
			300	364.10
07/03/2025	08:51:11.076	9		363.65
			9	363.65
			9	363.65
07/03/2025	08:51:04.064	300		364.10
			300	364.10
			300	364.10
07/03/2025	08:51:03.212	13		364.10
			13	364.10
			13	364.10
07/03/2025	08:50:59.044	200		364.10
			200	364.10
			200	364.10
07/03/2025	08:50:53.323	14		363.20
			14	363.20
			14	363.20
07/03/2025	08:50:52.529	25		363.20
			25	363.20
			25	363.20
07/03/2025	08:50:49.643	10		363.20
			10	363.20
			10	363.20
07/03/2025	08:50:43.264	5		363.20
			5	363.20
			5	363.20
07/03/2025	08:50:37.070	200		364.10
			200	364.10
			200	364.10
07/03/2025	08:50:36.443	32		364.10
			32	364.10
			32	364.10
07/03/2025	08:50:27.965	200		364.10
			178	364.10
			200	364.10
			22	364.10
07/03/2025	08:50:25.446	3		363.35
			3	363.35
			3	363.35
07/03/2025	08:50:22.744	2 003		363.35
			6	363.35
			1 993	363.35
			1 974	363.35
			4	363.35
			4	363.35
			25	363.35
07/03/2025	08:50:16.211	210		363.65
			200	363.65
			10	363.65
			210	363.65
07/03/2025	08:50:13.568	216		363.85
			10	363.85
			206	363.85
			216	363.85
07/03/2025	08:50:11.048	73		364.00
			6	364.00
			4	364.00
			73	364.00
			3	364.00
			10	364.00
			50	364.00
07/03/2025	08:50:07.539	138		364.10
			10	364.10
			138	364.10
			20	364.10
			100	364.10
			3	364.10
			5	364.10
07/03/2025	08:50:04.834	60		364.65
			60	364.65
			50	364.65
			10	364.65
07/03/2025	08:48:05.904	300		365.00
			300	365.00
			300	365.00
07/03/2025	08:47:40.223	333		365.00
			15	365.00
			219	365.00
			333	365.00
			20	365.00
			15	365.00
			20	365.00
			5	365.00
			19	365.00
			20	365.00
07/03/2025	08:47:36.440	333		365.00
			15	365.00
			15	365.00
			150	365.00
			15	365.00
			333	365.00
			10	365.00
			4	365.00
			1	365.00
			10	365.00
			30	365.00
			3	365.00
			18	365.00
			10	365.00
			4	365.00
			5	365.00
			3	365.00
			40	365.00
07/03/2025	08:47:21.451	17		365.05
			17	365.05
			17	365.05
07/03/2025	08:47:08.949	6		365.05
			6	365.05
			6	365.05
07/03/2025	08:45:50.508	6		365.05
			6	365.05
			6	365.05
07/03/2025	08:44:51.128	5		365.50
			5	365.50
			5	365.50
07/03/2025	08:44:50.521	17		365.05
			17	365.05
			17	365.05
07/03/2025	08:43:18.409	163		365.05
			163	365.05
			163	365.05
07/03/2025	08:43:02.461	11		365.05
			11	365.05
			11	365.05
07/03/2025	08:42:17.824	2		365.50
			2	365.50
			2	365.50
07/03/2025	08:42:14.137	100		365.55
			100	365.55
			100	365.55
07/03/2025	08:42:09.831	11		365.55
			11	365.55
			11	365.55
07/03/2025	08:42:03.656	4		365.55
			4	365.55
			4	365.55
07/03/2025	08:42:01.197	1		365.95
			1	365.95
			1	365.95
07/03/2025	08:41:56.540	2		365.95
			2	365.95
			2	365.95
07/03/2025	08:41:32.104	10		365.95
			10	365.95
			10	365.95
07/03/2025	08:38:38.692	30		365.95
			30	365.95
			30	365.95
07/03/2025	08:38:10.191	5		365.05
			5	365.05
			5	365.05
07/03/2025	08:37:57.428	25		365.05
			25	365.05
			25	365.05
07/03/2025	08:37:41.082	1		365.05
			1	365.05
			1	365.05
07/03/2025	08:37:08.437	7		365.05
			7	365.05
			7	365.05
07/03/2025	08:36:59.963	100		365.10
			100	365.10
			100	365.10
07/03/2025	08:36:36.923	4		365.15
			4	365.15
			4	365.15
07/03/2025	08:36:05.779	27		365.15
			27	365.15
			27	365.15
07/03/2025	08:36:04.601	5		365.15
			5	365.15
			5	365.15
07/03/2025	08:35:30.990	1		365.95
			1	365.95
			1	365.95
07/03/2025	08:34:37.092	20		365.40
			20	365.40
			20	365.40
07/03/2025	08:34:22.143	5		365.95
			5	365.95
			5	365.95
07/03/2025	08:34:19.693	25		365.50
			25	365.50
			25	365.50
07/03/2025	08:34:14.421	26		365.50
			26	365.50
			26	365.50
07/03/2025	08:33:06.792	1		365.50
			1	365.50
			1	365.50
07/03/2025	08:32:42.718	22		365.50
			22	365.50
			22	365.50
07/03/2025	08:31:56.488	3		366.30
			3	366.30
			3	366.30
07/03/2025	08:30:59.778	25		365.50
			25	365.50
			25	365.50
07/03/2025	08:30:32.780	5		365.50
			5	365.50
			5	365.50
07/03/2025	08:30:09.881	10		366.05
			10	366.05
			10	366.05
07/03/2025	08:29:52.719	55		366.10
			55	366.10
			55	366.10
07/03/2025	08:29:51.439	14		366.10
			14	366.10
			14	366.10
07/03/2025	08:29:29.017	13		366.10
			13	366.10
			13	366.10
07/03/2025	08:29:17.272	20		366.30
			20	366.30
			20	366.30
07/03/2025	08:28:50.969	8		366.10
			8	366.10
			8	366.10
07/03/2025	08:28:29.696	1		366.30
			1	366.30
			1	366.30
07/03/2025	08:28:22.669	3		366.30
			3	366.30
			3	366.30
07/03/2025	08:27:37.764	13		366.30
			13	366.30
			13	366.30
07/03/2025	08:27:07.957	7		365.50
			7	365.50
			7	365.50
07/03/2025	08:26:44.559	3		366.30
			3	366.30
			3	366.30
07/03/2025	08:26:43.533	2		366.30
			2	366.30
			2	366.30
07/03/2025	08:26:17.223	4		365.50
			4	365.50
			4	365.50
07/03/2025	08:25:18.725	2		366.30
			2	366.30
			2	366.30
07/03/2025	08:25:15.403	1		365.50
			1	365.50
			1	365.50
07/03/2025	08:24:44.271	22		366.00
			20	366.00
			22	366.00
			2	366.00
07/03/2025	08:23:19.279	20		366.05
			20	366.05
			20	366.05
07/03/2025	08:22:55.103	60		366.05
			60	366.05
			60	366.05
07/03/2025	08:21:56.147	13		366.05
			13	366.05
			13	366.05
07/03/2025	08:21:21.915	40		366.05
			40	366.05
			40	366.05
07/03/2025	08:20:35.097	1		366.30
			1	366.30
			1	366.30
07/03/2025	08:20:34.914	22		366.05
			22	366.05
			22	366.05
07/03/2025	08:20:30.464	1		366.30
			1	366.30
			1	366.30
07/03/2025	08:20:00.119	9		366.05
			9	366.05
			9	366.05
07/03/2025	08:19:45.142	28		366.30
			28	366.30
			28	366.30
07/03/2025	08:19:43.547	5		366.30
			5	366.30
			5	366.30
07/03/2025	08:19:28.768	14		366.05
			14	366.05
			14	366.05
07/03/2025	08:19:07.263	1		366.30
			1	366.30
			1	366.30
07/03/2025	08:19:00.622	3		366.05
			3	366.05
			3	366.05
07/03/2025	08:18:54.746	10		366.50
			10	366.50
			10	366.50
07/03/2025	08:18:52.532	2		366.50
			2	366.50
			2	366.50
07/03/2025	08:18:49.588	100		366.50
			100	366.50
			100	366.50
07/03/2025	08:18:38.784	2		366.50
			2	366.50
			2	366.50
07/03/2025	08:17:52.256	15		366.05
			15	366.05
			15	366.05
07/03/2025	08:17:46.065	6		366.05
			6	366.05
			6	366.05
07/03/2025	08:17:21.551	5		366.50
			5	366.50
			5	366.50
07/03/2025	08:17:19.319	1		366.50
			1	366.50
			1	366.50
07/03/2025	08:17:06.990	27		366.50
			27	366.50
			27	366.50
07/03/2025	08:16:42.049	20		366.05
			20	366.05
			20	366.05
07/03/2025	08:16:12.509	15		366.05
			15	366.05
			15	366.05
07/03/2025	08:15:38.045	90		365.80
			90	365.80
			90	365.80
07/03/2025	08:14:50.351	100		365.85
			100	365.85
			100	365.85
07/03/2025	08:14:42.786	100		365.85
			100	365.85
			100	365.85
07/03/2025	08:14:26.780	11		365.85
			11	365.85
			11	365.85
07/03/2025	08:14:09.617	3		366.50
			1	366.50
			3	366.50
			2	366.50
07/03/2025	08:13:35.091	137		365.85
			137	365.85
			137	365.85
07/03/2025	08:12:19.101	5		366.50
			5	366.50
			5	366.50
07/03/2025	08:12:18.494	2		366.50
			2	366.50
			2	366.50
07/03/2025	08:12:03.313	1		365.85
			1	365.85
			1	365.85
07/03/2025	08:11:31.567	5		366.50
			5	366.50
			5	366.50
07/03/2025	08:09:56.709	15		365.85
			15	365.85
			15	365.85
07/03/2025	08:09:55.587	40		366.50
			40	366.50
			40	366.50
07/03/2025	08:09:22.226	10		365.85
			10	365.85
			10	365.85
07/03/2025	08:08:48.940	3		366.50
			3	366.50
			3	366.50
07/03/2025	08:08:17.737	4		366.50
			4	366.50
			4	366.50
07/03/2025	08:08:07.234	2		366.50
			2	366.50
			2	366.50
07/03/2025	08:08:04.333	12		365.85
			12	365.85
			12	365.85
07/03/2025	08:07:07.355	10		366.50
			10	366.50
			10	366.50
07/03/2025	08:06:28.499	25		365.50
			25	365.50
			25	365.50
07/03/2025	08:06:19.085	24		365.50
			24	365.50
			24	365.50
07/03/2025	08:06:15.248	20		365.80
			20	365.80
			20	365.80
07/03/2025	08:05:52.587	100		365.75
			100	365.75
			100	365.75
07/03/2025	08:05:32.139	1		365.80
			1	365.80
			1	365.80
07/03/2025	08:05:31.036	1		365.45
			1	365.45
			1	365.45
07/03/2025	08:04:31.560	5		365.80
			5	365.80
			5	365.80
07/03/2025	08:04:23.859	10		365.45
			10	365.45
			10	365.45
07/03/2025	08:04:09.126	2		365.80
			2	365.80
			2	365.80
07/03/2025	08:03:43.994	2		365.80
			2	365.80
			2	365.80
07/03/2025	08:03:32.765	2		365.80
			2	365.80
			2	365.80
07/03/2025	08:03:29.636	5		365.80
			5	365.80
			5	365.80
07/03/2025	08:02:31.265	3		365.45
			3	365.45
			3	365.45
07/03/2025	08:01:25.342	16		365.45
			16	365.45
			16	365.45
07/03/2025	08:01:11.542	1		365.80
			1	365.80
			1	365.80
07/03/2025	08:01:10.951	1		365.80
			1	365.80
			1	365.80
07/03/2025	08:00:59.186	3		365.45
			3	365.45
			3	365.45
07/03/2025	08:00:29.223	270		365.50
			270	365.50
			270	365.50
07/03/2025	08:00:13.634	24		365.50
			24	365.50
			24	365.50
07/03/2025	08:00:09.295	5		365.45
			5	365.45
			5	365.45
07/03/2025	08:00:01.400	15		365.50
			15	365.50
			15	365.50
07/03/2025	07:59:02.727	20		365.50
			20	365.50
			20	365.50
07/03/2025	07:58:58.103	3		365.50
			3	365.50
			3	365.50
07/03/2025	07:57:56.716	14		365.15
			14	365.15
			14	365.15
07/03/2025	07:57:20.916	5		365.50
			5	365.50
			5	365.50
07/03/2025	07:56:12.574	2		365.15
			2	365.15
			2	365.15
07/03/2025	07:55:33.779	4		365.15
			4	365.15
			4	365.15
07/03/2025	07:55:21.973	51		365.15
			51	365.15
			51	365.15
07/03/2025	07:55:05.849	17		365.15
			17	365.15
			17	365.15
07/03/2025	07:53:30.601	25		365.25
			25	365.25
			25	365.25
07/03/2025	07:53:23.627	50		365.30
			50	365.30
			50	365.30
07/03/2025	07:53:23.534	11		365.30
			11	365.30
			11	365.30
07/03/2025	07:52:34.440	25		365.80
			25	365.80
			25	365.80
07/03/2025	07:52:00.910	30		365.80
			30	365.80
			30	365.80
07/03/2025	07:51:33.441	7		365.50
			7	365.50
			7	365.50
07/03/2025	07:51:27.889	25		365.75
			25	365.75
			25	365.75
07/03/2025	07:51:22.415	130		365.80
			130	365.80
			130	365.80
07/03/2025	07:50:45.498	3		365.80
			3	365.80
			3	365.80
07/03/2025	07:49:33.744	25		365.80
			25	365.80
			25	365.80
07/03/2025	07:49:32.596	20		366.40
			20	366.40
			20	366.40
07/03/2025	07:48:09.450	10		365.80
			10	365.80
			10	365.80
07/03/2025	07:47:48.764	12		366.50
			12	366.50
			12	366.50
07/03/2025	07:47:15.520	20		365.80
			20	365.80
			20	365.80
07/03/2025	07:46:51.993	1		365.80
			1	365.80
			1	365.80
07/03/2025	07:44:56.287	1		366.05
			1	366.05
			1	366.05
07/03/2025	07:44:50.985	27		366.00
			3	366.00
			27	366.00
			1	366.00
			13	366.00
			10	366.00
07/03/2025	07:44:49.135	25		366.25
			25	366.25
			25	366.25
07/03/2025	07:44:45.293	150		366.60
			150	366.60
			150	366.60
07/03/2025	07:44:41.006	150		366.65
			150	366.65
			150	366.65
07/03/2025	07:44:20.858	20		366.65
			20	366.65
			20	366.65
07/03/2025	07:43:36.800	3		367.20
			3	367.20
			3	367.20
07/03/2025	07:41:09.681	2		367.20
			2	367.20
			2	367.20
07/03/2025	07:40:13.395	15		366.30
			15	366.30
			15	366.30
07/03/2025	07:39:32.479	33		366.30
			33	366.30
			33	366.30
07/03/2025	07:38:53.035	2		366.30
			2	366.30
			2	366.30
07/03/2025	07:36:36.399	35		367.20
			35	367.20
			35	367.20
07/03/2025	07:36:06.398	19		366.30
			19	366.30
			19	366.30
07/03/2025	07:35:57.511	4		367.20
			4	367.20
			4	367.20
07/03/2025	07:31:06.649	1		366.45
			1	366.45
			1	366.45
07/03/2025	07:30:54.845	18		367.00
			15	367.00
			18	367.00
			3	367.00
07/03/2025	07:30:50.718	235		366.65
			5	366.65
			8	366.65
			30	366.65
			4	366.65
			80	366.65
			5	366.65
			9	366.65
			2	366.65
			24	366.65
			6	366.65
			235	366.65
			9	366.65
			35	366.65
			18	366.65
07/03/2025	07:30:47.669	332		366.65
			5	366.65
			10	366.65
			2	366.65
			2	366.65
			4	366.65
			5	366.65
			2	366.65
			5	366.65
			5	366.65
			15	366.65
			78	366.65
			76	366.65
			45	366.65
			3	366.65
			7	366.65
			20	366.65
			3	366.65
			3	366.65
			2	366.65
			119	366.65
			237	366.65
			16	366.65

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
7:30AM ‘til 10PM

Today’s Leader

HENSOLDT AG

Bid: 0.00 / Ask: 73.65
Volume: 145 261
-0.07%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 08:59:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice