Tradegate Exchange

Microsoft Corp.

1757

1500

403.80

Date	Time	Volume	Order Volume	Price
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
31/01/2025	13:00:45.154	35		404.50
			35	404.50
			25	404.50
			10	404.50
31/01/2025	13:00:35.509	20		404.70
			20	404.70
			20	404.70
31/01/2025	13:00:17.783	27		404.55
			27	404.55
			27	404.55
31/01/2025	13:00:08.628	10		404.60
			10	404.60
			10	404.60
31/01/2025	12:59:56.554	2		404.95
			2	404.95
			2	404.95
31/01/2025	12:59:54.712	3		404.95
			3	404.95
			3	404.95
31/01/2025	12:59:52.422	20		404.95
			20	404.95
			20	404.95
31/01/2025	12:59:40.728	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:59:36.285	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:58:52.563	5		405.00
			5	405.00
			5	405.00
31/01/2025	12:58:52.435	4		405.00
			4	405.00
			4	405.00
31/01/2025	12:58:44.682	80		404.80
			80	404.80
			80	404.80
31/01/2025	12:58:13.431	2		404.85
			2	404.85
			2	404.85
31/01/2025	12:57:49.589	40		404.85
			40	404.85
			40	404.85
31/01/2025	12:57:27.293	50		404.75
			50	404.75
			20	404.75
			30	404.75
31/01/2025	12:56:21.891	25		404.80
			25	404.80
			25	404.80
31/01/2025	12:56:03.426	6		404.75
			6	404.75
			6	404.75
31/01/2025	12:55:50.614	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:55:36.235	5		404.75
			5	404.75
			5	404.75
31/01/2025	12:55:11.919	150		404.75
			150	404.75
			150	404.75
31/01/2025	12:54:47.202	25		404.65
			25	404.65
			25	404.65
31/01/2025	12:54:12.005	8		404.80
			8	404.80
			8	404.80
31/01/2025	12:53:55.221	14		404.80
			14	404.80
			14	404.80
31/01/2025	12:53:32.706	11		404.75
			11	404.75
			11	404.75
31/01/2025	12:52:53.691	10		404.75
			10	404.75
			10	404.75
31/01/2025	12:52:44.510	3		404.75
			3	404.75
			3	404.75
31/01/2025	12:51:40.053	75		404.70
			75	404.70
			75	404.70
31/01/2025	12:51:38.663	100		404.70
			100	404.70
			100	404.70
31/01/2025	12:51:26.948	6		404.65
			6	404.65
			6	404.65
31/01/2025	12:50:21.509	2		404.70
			2	404.70
			2	404.70
31/01/2025	12:49:23.444	4		404.70
			4	404.70
			4	404.70
31/01/2025	12:49:14.587	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:48:51.846	2		404.65
			2	404.65
			2	404.65
31/01/2025	12:48:48.972	20		404.70
			20	404.70
			20	404.70
31/01/2025	12:48:44.823	15		404.65
			15	404.65
			15	404.65
31/01/2025	12:48:34.754	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:48:08.781	12		404.65
			12	404.65
			12	404.65
31/01/2025	12:48:08.300	20		404.45
			20	404.45
			20	404.45
31/01/2025	12:47:11.489	1		404.50
			1	404.50
			1	404.50
31/01/2025	12:47:01.784	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:46:45.314	10		404.45
			10	404.45
			10	404.45
31/01/2025	12:46:39.597	4		404.55
			4	404.55
			4	404.55
31/01/2025	12:46:21.638	1		404.55
			1	404.55
			1	404.55
31/01/2025	12:46:20.834	5		404.55
			5	404.55
			5	404.55
31/01/2025	12:46:05.581	10		404.40
			10	404.40
			10	404.40
31/01/2025	12:46:04.825	10		404.55
			10	404.55
			10	404.55
31/01/2025	12:46:00.947	24		404.55
			24	404.55
			24	404.55
31/01/2025	12:44:19.724	15		404.65
			15	404.65
			15	404.65
31/01/2025	12:44:11.625	3		404.50
			3	404.50
			3	404.50
31/01/2025	12:43:50.873	4		404.70
			4	404.70
			4	404.70
31/01/2025	12:43:43.626	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:43:41.512	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:42:06.758	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:41:56.275	3		404.60
			3	404.60
			3	404.60
31/01/2025	12:41:48.468	1		404.60
			1	404.60
			1	404.60
31/01/2025	12:41:47.770	25		404.60
			25	404.60
			25	404.60
31/01/2025	12:41:33.062	20		404.75
			20	404.75
			20	404.75
31/01/2025	12:41:29.153	6		404.55
			6	404.55
			6	404.55
31/01/2025	12:40:53.760	100		404.70
			100	404.70
			100	404.70
31/01/2025	12:40:46.510	5		404.70
			5	404.70
			5	404.70
31/01/2025	12:40:10.267	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:40:01.313	20		404.50
			20	404.50
			20	404.50
31/01/2025	12:39:41.682	10		404.65
			10	404.65
			10	404.65
31/01/2025	12:39:33.840	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:39:25.196	8		404.55
			8	404.55
			8	404.55
31/01/2025	12:38:47.871	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:38:38.446	2		404.45
			2	404.45
			2	404.45
31/01/2025	12:37:11.233	1		404.50
			1	404.50
			1	404.50
31/01/2025	12:37:05.414	200		404.70
			200	404.70
			200	404.70
31/01/2025	12:37:04.394	1		404.70
			1	404.70
			1	404.70
31/01/2025	12:36:44.189	12		404.60
			12	404.60
			12	404.60
31/01/2025	12:36:43.779	30		404.65
			30	404.65
			30	404.65
31/01/2025	12:36:25.107	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:36:09.997	3		404.80
			3	404.80
			3	404.80
31/01/2025	12:35:49.426	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:35:46.776	8		404.60
			8	404.60
			8	404.60
31/01/2025	12:35:37.602	5		404.75
			5	404.75
			5	404.75
31/01/2025	12:35:01.336	23		404.65
			23	404.65
			23	404.65
31/01/2025	12:34:45.296	5		404.60
			5	404.60
			5	404.60
31/01/2025	12:34:17.029	4		404.60
			4	404.60
			4	404.60
31/01/2025	12:34:09.962	5		404.80
			5	404.80
			5	404.80
31/01/2025	12:33:37.599	10		404.80
			10	404.80
			10	404.80
31/01/2025	12:33:32.596	2		404.75
			2	404.75
			2	404.75
31/01/2025	12:33:29.876	50		404.70
			50	404.70
			50	404.70
31/01/2025	12:33:27.394	8		404.90
			8	404.90
			8	404.90
31/01/2025	12:33:08.195	6		404.80
			6	404.80
			6	404.80
31/01/2025	12:32:55.520	23		404.80
			23	404.80
			23	404.80
31/01/2025	12:32:25.032	25		404.70
			25	404.70
			25	404.70
31/01/2025	12:32:23.842	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:32:23.344	25		404.85
			25	404.85
			25	404.85
31/01/2025	12:32:23.233	1		404.85
			1	404.85
			1	404.85
31/01/2025	12:31:43.771	7		404.80
			7	404.80
			7	404.80
31/01/2025	12:31:33.721	4		404.80
			4	404.80
			4	404.80
31/01/2025	12:31:28.348	24		404.75
			24	404.75
			24	404.75
31/01/2025	12:31:08.786	15		404.75
			15	404.75
			15	404.75
31/01/2025	12:30:48.840	50		404.80
			50	404.80
			50	404.80
31/01/2025	12:30:45.937	130		404.75
			130	404.75
			130	404.75
31/01/2025	12:30:45.097	15		404.75
			15	404.75
			15	404.75
31/01/2025	12:30:34.665	140		404.65
			140	404.65
			136	404.65
			4	404.65
31/01/2025	12:30:26.438	250		404.80
			250	404.80
			250	404.80
31/01/2025	12:30:20.441	15		404.80
			15	404.80
			15	404.80
31/01/2025	12:28:31.080	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:27:36.442	2		404.90
			2	404.90
			2	404.90
31/01/2025	12:27:30.943	15		404.90
			15	404.90
			15	404.90
31/01/2025	12:26:41.158	2		405.10
			2	405.10
			2	405.10
31/01/2025	12:26:40.148	49		405.10
			49	405.10
			49	405.10
31/01/2025	12:26:20.978	11		405.10
			11	405.10
			11	405.10
31/01/2025	12:25:51.402	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:25:43.517	2		405.15
			2	405.15
			2	405.15
31/01/2025	12:25:20.744	5		405.00
			1	405.00
			4	405.00
			5	405.00
31/01/2025	12:24:27.061	9		405.15
			9	405.15
			9	405.15
31/01/2025	12:23:32.334	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:23:18.866	12		405.05
			12	405.05
			12	405.05
31/01/2025	12:23:14.165	5		405.10
			5	405.10
			5	405.10
31/01/2025	12:22:28.738	250		405.10
			250	405.10
			250	405.10
31/01/2025	12:21:44.130	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:21:16.437	1		405.05
			1	405.05
			1	405.05
31/01/2025	12:21:07.975	12		405.05
			12	405.05
			12	405.05
31/01/2025	12:20:39.628	10		405.00
			10	405.00
			10	405.00
31/01/2025	12:20:23.095	9		404.95
			9	404.95
			9	404.95
31/01/2025	12:20:21.323	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:19:48.559	3		405.00
			3	405.00
			3	405.00
31/01/2025	12:19:40.676	3		404.90
			3	404.90
			3	404.90
31/01/2025	12:19:34.861	40		404.90
			40	404.90
			40	404.90
31/01/2025	12:19:24.189	1		405.05
			1	405.05
			1	405.05
31/01/2025	12:18:33.852	18		405.05
			18	405.05
			18	405.05
31/01/2025	12:17:32.360	334		404.90
			25	404.90
			50	404.90
			200	404.90
			334	404.90
			49	404.90
			10	404.90
31/01/2025	12:15:24.142	3		404.95
			3	404.95
			3	404.95
31/01/2025	12:15:03.784	13		404.75
			13	404.75
			13	404.75
31/01/2025	12:14:43.678	4		404.90
			4	404.90
			4	404.90
31/01/2025	12:14:19.911	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:13:52.149	20		404.90
			20	404.90
			20	404.90
31/01/2025	12:13:49.423	50		404.90
			50	404.90
			50	404.90
31/01/2025	12:13:27.737	15		404.90
			15	404.90
			15	404.90
31/01/2025	12:13:25.420	2		404.85
			2	404.85
			2	404.85
31/01/2025	12:13:21.956	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:12:43.800	6		405.00
			6	405.00
			6	405.00
31/01/2025	12:12:35.605	1		404.90
			1	404.90
			1	404.90
31/01/2025	12:12:22.934	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:11:59.768	1		404.95
			1	404.95
			1	404.95
31/01/2025	12:11:38.573	20		404.85
			20	404.85
			20	404.85
31/01/2025	12:11:11.083	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:11:01.712	18		404.95
			18	404.95
			18	404.95
31/01/2025	12:10:32.967	15		404.95
			15	404.95
			15	404.95
31/01/2025	12:10:26.581	20		404.95
			20	404.95
			20	404.95
31/01/2025	12:10:17.216	5		404.95
			5	404.95
			5	404.95
31/01/2025	12:09:44.691	3		404.95
			3	404.95
			3	404.95
31/01/2025	12:09:03.455	10		404.95
			10	404.95
			10	404.95
31/01/2025	12:08:14.468	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:08:03.193	4		405.00
			4	405.00
			4	405.00
31/01/2025	12:07:38.805	10		405.00
			10	405.00
			10	405.00
31/01/2025	12:07:22.408	3		405.00
			3	405.00
			3	405.00
31/01/2025	12:06:36.538	30		404.90
			30	404.90
			10	404.90
			5	404.90
			15	404.90
31/01/2025	12:05:51.667	13		405.10
			13	405.10
			13	405.10
31/01/2025	12:05:40.231	5		405.25
			5	405.25
			5	405.25
31/01/2025	12:05:30.517	7		405.10
			7	405.10
			7	405.10
31/01/2025	12:05:19.037	1		405.25
			1	405.25
			1	405.25
31/01/2025	12:05:14.446	15		405.25
			15	405.25
			15	405.25
31/01/2025	12:05:11.570	3		405.10
			3	405.10
			3	405.10
31/01/2025	12:04:54.474	3		405.10
			3	405.10
			3	405.10
31/01/2025	12:04:41.873	3		405.25
			3	405.25
			3	405.25
31/01/2025	12:04:26.771	2		405.25
			2	405.25
			2	405.25
31/01/2025	12:04:22.305	2		405.25
			2	405.25
			2	405.25
31/01/2025	12:04:11.383	1		405.20
			1	405.20
			1	405.20
31/01/2025	12:04:03.655	16		405.20
			16	405.20
			16	405.20
31/01/2025	12:03:56.214	1		405.30
			1	405.30
			1	405.30
31/01/2025	12:03:24.474	30		405.10
			30	405.10
			30	405.10
31/01/2025	12:03:05.113	12		405.30
			12	405.30
			12	405.30
31/01/2025	12:02:52.582	1		405.20
			1	405.20
			1	405.20
31/01/2025	12:02:48.592	5		405.20
			5	405.20
			5	405.20
31/01/2025	12:02:27.243	8		405.25
			8	405.25
			8	405.25
31/01/2025	12:01:54.960	20		405.25
			20	405.25
			20	405.25
31/01/2025	12:01:41.033	2		405.05
			2	405.05
			2	405.05
31/01/2025	12:01:21.616	25		405.00
			25	405.00
			25	405.00
31/01/2025	12:01:10.603	15		405.00
			15	405.00
			15	405.00
31/01/2025	12:00:58.312	4		405.00
			4	405.00
			4	405.00
31/01/2025	12:00:51.746	1		405.00
			1	405.00
			1	405.00
31/01/2025	12:00:19.788	2		405.25
			2	405.25
			2	405.25
31/01/2025	11:58:13.458	2		405.05
			2	405.05
			2	405.05
31/01/2025	11:58:06.548	50		405.00
			50	405.00
			50	405.00
31/01/2025	11:58:02.455	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:57:11.672	30		404.80
			30	404.80
			30	404.80
31/01/2025	11:55:45.003	8		404.70
			8	404.70
			8	404.70
31/01/2025	11:55:43.887	5		404.70
			5	404.70
			5	404.70
31/01/2025	11:55:42.205	6		404.60
			6	404.60
			6	404.60
31/01/2025	11:55:03.660	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:55:01.575	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:54:54.643	9		404.80
			9	404.80
			9	404.80
31/01/2025	11:54:53.750	90		404.80
			90	404.80
			90	404.80
31/01/2025	11:54:34.068	25		404.85
			25	404.85
			15	404.85
			10	404.85
31/01/2025	11:54:24.996	250		404.75
			250	404.75
			250	404.75
31/01/2025	11:54:23.890	80		404.75
			80	404.75
			80	404.75
31/01/2025	11:53:14.059	10		404.85
			10	404.85
			10	404.85
31/01/2025	11:52:34.850	2		404.85
			2	404.85
			2	404.85
31/01/2025	11:52:30.700	40		404.70
			40	404.70
			28	404.70
			12	404.70
31/01/2025	11:52:08.912	8		404.85
			8	404.85
			8	404.85
31/01/2025	11:51:23.810	25		404.85
			25	404.85
			25	404.85
31/01/2025	11:51:09.277	7		404.90
			7	404.90
			7	404.90
31/01/2025	11:51:05.338	5		404.70
			5	404.70
			5	404.70
31/01/2025	11:50:33.152	1		404.85
			1	404.85
			1	404.85
31/01/2025	11:50:08.012	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:50:00.917	19		404.85
			19	404.85
			19	404.85
31/01/2025	11:50:00.745	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:49:53.354	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:49:16.777	12		404.80
			12	404.80
			12	404.80
31/01/2025	11:48:38.508	20		404.85
			20	404.85
			20	404.85
31/01/2025	11:48:33.303	250		404.65
			250	404.65
			250	404.65
31/01/2025	11:47:55.052	1		404.80
			1	404.80
			1	404.80
31/01/2025	11:47:50.463	13		404.80
			13	404.80
			13	404.80
31/01/2025	11:47:38.686	4		404.80
			4	404.80
			4	404.80
31/01/2025	11:47:26.397	100		404.75
			100	404.75
			100	404.75
31/01/2025	11:46:37.747	6		404.80
			6	404.80
			6	404.80
31/01/2025	11:45:27.288	10		404.75
			10	404.75
			10	404.75
31/01/2025	11:45:12.529	24		404.80
			24	404.80
			24	404.80
31/01/2025	11:45:11.260	7		404.80
			7	404.80
			7	404.80
31/01/2025	11:45:08.573	5		404.80
			5	404.80
			5	404.80
31/01/2025	11:44:50.370	10		404.75
			10	404.75
			10	404.75
31/01/2025	11:44:47.339	12		404.75
			12	404.75
			12	404.75
31/01/2025	11:44:39.696	3		404.80
			3	404.80
			3	404.80
31/01/2025	11:44:18.921	2		404.75
			2	404.75
			2	404.75
31/01/2025	11:44:03.658	20		404.70
			20	404.70
			20	404.70
31/01/2025	11:43:51.311	2		404.75
			2	404.75
			2	404.75
31/01/2025	11:43:50.378	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:43:39.877	1		404.75
			1	404.75
			1	404.75
31/01/2025	11:43:26.626	3		404.75
			3	404.75
			3	404.75
31/01/2025	11:43:14.546	3		404.70
			3	404.70
			3	404.70
31/01/2025	11:43:06.940	1		404.70
			1	404.70
			1	404.70
31/01/2025	11:42:48.516	2		404.80
			2	404.80
			2	404.80
31/01/2025	11:42:31.364	4		404.80
			4	404.80
			4	404.80
31/01/2025	11:42:28.872	1		404.85
			1	404.85
			1	404.85
31/01/2025	11:42:06.381	4		404.85
			4	404.85
			4	404.85
31/01/2025	11:41:54.898	17		404.70
			17	404.70
			17	404.70
31/01/2025	11:41:46.312	15		404.80
			15	404.80
			15	404.80
31/01/2025	11:41:42.181	5		404.80
			5	404.80
			5	404.80
31/01/2025	11:41:33.176	21		404.80
			21	404.80
			21	404.80
31/01/2025	11:41:32.850	1		404.65
			1	404.65
			1	404.65
31/01/2025	11:41:05.295	40		404.65
			40	404.65
			40	404.65
31/01/2025	11:40:33.134	49		404.80
			49	404.80
			49	404.80
31/01/2025	11:39:53.244	80		404.75
			80	404.75
			80	404.75
31/01/2025	11:39:51.520	4		404.70
			4	404.70
			4	404.70
31/01/2025	11:39:30.217	20		404.70
			20	404.70
			20	404.70
31/01/2025	11:39:18.747	1		404.70
			1	404.70
			1	404.70
31/01/2025	11:38:31.442	12		404.65
			12	404.65
			12	404.65
31/01/2025	11:38:29.544	12		404.65
			12	404.65
			12	404.65
31/01/2025	11:38:14.160	25		404.70
			25	404.70
			25	404.70
31/01/2025	11:37:47.941	12		404.50
			12	404.50
			12	404.50
31/01/2025	11:37:46.876	100		404.50
			100	404.50
			100	404.50
31/01/2025	11:37:46.647	50		404.45
			50	404.45
			50	404.45
31/01/2025	11:37:30.002	250		404.50
			250	404.50
			250	404.50
31/01/2025	11:37:29.931	250		404.50
			250	404.50
			250	404.50
31/01/2025	11:37:23.429	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:37:19.081	14		404.55
			14	404.55
			14	404.55
31/01/2025	11:37:16.265	10		404.55
			10	404.55
			10	404.55
31/01/2025	11:37:06.003	15		404.40
			15	404.40
			15	404.40
31/01/2025	11:36:31.519	10		404.30
			10	404.30
			10	404.30
31/01/2025	11:36:19.953	2		404.40
			2	404.40
			2	404.40
31/01/2025	11:36:15.260	3		404.45
			3	404.45
			3	404.45
31/01/2025	11:35:56.515	2		404.40
			2	404.40
			2	404.40
31/01/2025	11:35:40.108	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:35:12.925	1		404.10
			1	404.10
			1	404.10
31/01/2025	11:35:10.313	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:35:02.957	1		404.20
			1	404.20
			1	404.20
31/01/2025	11:34:46.838	100		404.25
			100	404.25
			100	404.25
31/01/2025	11:34:40.390	3		404.20
			3	404.20
			3	404.20
31/01/2025	11:34:27.202	1		404.25
			1	404.25
			1	404.25
31/01/2025	11:34:09.021	250		404.20
			250	404.20
			250	404.20
31/01/2025	11:33:55.765	3		404.20
			3	404.20
			3	404.20
31/01/2025	11:33:46.309	3		404.30
			3	404.30
			3	404.30
31/01/2025	11:33:43.094	1		404.30
			1	404.30
			1	404.30
31/01/2025	11:33:39.247	25		404.30
			25	404.30
			25	404.30
31/01/2025	11:33:39.009	15		404.30
			15	404.30
			15	404.30
31/01/2025	11:33:29.469	3		404.35
			3	404.35
			3	404.35
31/01/2025	11:33:23.371	15		404.40
			15	404.40
			15	404.40
31/01/2025	11:33:14.067	55		404.35
			55	404.35
			55	404.35
31/01/2025	11:32:51.702	1		404.55
			1	404.55
			1	404.55
31/01/2025	11:32:22.950	5		404.55
			5	404.55
			5	404.55
31/01/2025	11:32:12.354	7		404.30
			7	404.30
			7	404.30
31/01/2025	11:32:10.923	71		404.50
			71	404.50
			71	404.50

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: 118.22 / Ask: 118.24
Volume: 217 146
-1.27%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 13:12:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice