Tradegate Exchange

Microsoft Corp.

1434

1084

409.05

Date	Time	Volume	Order Volume	Price
02/01/2025	16:42:43.830	4		409.05
			4	409.05
			4	409.05
02/01/2025	16:42:32.057	50		408.80
			50	408.80
			50	408.80
02/01/2025	16:42:31.913	2		408.80
			2	408.80
			2	408.80
02/01/2025	16:42:27.446	25		408.90
			25	408.90
			25	408.90
02/01/2025	16:42:20.137	4		408.40
			4	408.40
			4	408.40
02/01/2025	16:42:13.670	3		408.65
			3	408.65
			3	408.65
02/01/2025	16:42:04.471	2		408.70
			2	408.70
			2	408.70
02/01/2025	16:42:04.064	19		408.70
			15	408.70
			19	408.70
			4	408.70
02/01/2025	16:42:03.963	27		408.75
			2	408.75
			15	408.75
			27	408.75
			10	408.75
02/01/2025	16:41:56.727	17		408.80
			1	408.80
			17	408.80
			2	408.80
			2	408.80
			10	408.80
			2	408.80
02/01/2025	16:41:53.910	1		408.95
			1	408.95
			1	408.95
02/01/2025	16:41:53.590	21		408.85
			15	408.85
			6	408.85
			21	408.85
02/01/2025	16:41:53.492	80		409.00
			15	409.00
			2	409.00
			50	409.00
			2	409.00
			80	409.00
			1	409.00
			10	409.00
02/01/2025	16:41:50.056	1		409.25
			1	409.25
			1	409.25
02/01/2025	16:41:41.564	2		409.25
			2	409.25
			2	409.25
02/01/2025	16:41:39.021	28		409.15
			25	409.15
			3	409.15
			28	409.15
02/01/2025	16:40:12.670	13		409.55
			13	409.55
			13	409.55
02/01/2025	16:40:08.435	1		409.35
			1	409.35
			1	409.35
02/01/2025	16:39:39.893	3		409.60
			3	409.60
			3	409.60
02/01/2025	16:39:21.810	8		409.45
			8	409.45
			8	409.45
02/01/2025	16:39:10.748	4		409.80
			4	409.80
			4	409.80
02/01/2025	16:39:08.462	1		409.85
			1	409.85
			1	409.85
02/01/2025	16:38:33.204	3		409.65
			3	409.65
			3	409.65
02/01/2025	16:38:32.347	5		409.35
			5	409.35
			5	409.35
02/01/2025	16:38:27.072	9		409.50
			7	409.50
			9	409.50
			2	409.50
02/01/2025	16:37:41.041	5		409.80
			5	409.80
			5	409.80
02/01/2025	16:37:40.359	13		409.85
			13	409.85
			13	409.85
02/01/2025	16:37:39.478	10		409.70
			10	409.70
			10	409.70
02/01/2025	16:37:31.957	40		410.35
			40	410.35
			40	410.35
02/01/2025	16:36:53.723	16		410.25
			16	410.25
			16	410.25
02/01/2025	16:36:10.279	1		410.10
			1	410.10
			1	410.10
02/01/2025	16:36:08.047	2		410.05
			2	410.05
			2	410.05
02/01/2025	16:35:54.761	1		409.90
			1	409.90
			1	409.90
02/01/2025	16:35:48.242	112		410.00
			12	410.00
			112	410.00
			100	410.00
02/01/2025	16:34:57.980	15		410.30
			15	410.30
			15	410.30
02/01/2025	16:34:44.830	2		410.70
			2	410.70
			2	410.70
02/01/2025	16:32:25.251	10		410.50
			10	410.50
			10	410.50
02/01/2025	16:31:48.575	30		410.25
			30	410.25
			30	410.25
02/01/2025	16:31:45.759	5		410.50
			5	410.50
			5	410.50
02/01/2025	16:30:52.222	4		411.30
			4	411.30
			4	411.30
02/01/2025	16:30:39.380	3		411.30
			3	411.30
			3	411.30
02/01/2025	16:29:52.780	6		411.30
			6	411.30
			6	411.30
02/01/2025	16:29:42.618	4		411.30
			4	411.30
			4	411.30
02/01/2025	16:29:32.174	7		411.15
			7	411.15
			7	411.15
02/01/2025	16:28:18.985	60		410.95
			60	410.95
			60	410.95
02/01/2025	16:28:10.596	2		410.65
			2	410.65
			2	410.65
02/01/2025	16:28:00.353	2		411.00
			2	411.00
			2	411.00
02/01/2025	16:27:17.905	20		411.00
			20	411.00
			20	411.00
02/01/2025	16:24:59.877	1		410.05
			1	410.05
			1	410.05
02/01/2025	16:24:37.743	25		410.20
			25	410.20
			25	410.20
02/01/2025	16:24:33.617	15		410.00
			5	410.00
			15	410.00
			10	410.00
02/01/2025	16:23:15.681	12		410.40
			12	410.40
			11	410.40
			1	410.40
02/01/2025	16:22:42.569	100		410.45
			100	410.45
			100	410.45
02/01/2025	16:22:38.361	20		410.55
			20	410.55
			20	410.55
02/01/2025	16:22:37.758	5		410.50
			5	410.50
			5	410.50
02/01/2025	16:22:32.370	7		410.95
			7	410.95
			7	410.95
02/01/2025	16:21:06.935	10		411.00
			10	411.00
			10	411.00
02/01/2025	16:20:57.111	14		411.30
			14	411.30
			14	411.30
02/01/2025	16:20:57.022	17		411.30
			17	411.30
			17	411.30
02/01/2025	16:20:56.966	13		411.30
			13	411.30
			13	411.30
02/01/2025	16:20:55.017	3		411.35
			3	411.35
			3	411.35
02/01/2025	16:20:54.980	19		411.35
			19	411.35
			19	411.35
02/01/2025	16:20:53.172	10		411.40
			10	411.40
			10	411.40
02/01/2025	16:20:53.072	3		411.40
			3	411.40
			3	411.40
02/01/2025	16:20:24.376	3		411.85
			3	411.85
			3	411.85
02/01/2025	16:20:14.579	5		411.95
			5	411.95
			5	411.95
02/01/2025	16:20:11.531	19		412.00
			10	412.00
			3	412.00
			1	412.00
			19	412.00
			5	412.00
02/01/2025	16:19:33.424	8		412.55
			8	412.55
			8	412.55
02/01/2025	16:18:23.909	10		412.80
			10	412.80
			10	412.80
02/01/2025	16:17:51.841	10		412.55
			10	412.55
			10	412.55
02/01/2025	16:17:41.799	15		412.75
			15	412.75
			15	412.75
02/01/2025	16:17:39.911	5		412.70
			5	412.70
			5	412.70
02/01/2025	16:17:31.408	10		412.75
			10	412.75
			10	412.75
02/01/2025	16:17:06.447	4		412.80
			4	412.80
			4	412.80
02/01/2025	16:16:49.651	15		412.60
			15	412.60
			15	412.60
02/01/2025	16:16:27.952	5		412.40
			5	412.40
			5	412.40
02/01/2025	16:16:26.060	12		412.40
			12	412.40
			12	412.40
02/01/2025	16:16:11.042	1		412.95
			1	412.95
			1	412.95
02/01/2025	16:15:47.483	5		412.90
			5	412.90
			5	412.90
02/01/2025	16:15:05.125	7		413.00
			7	413.00
			7	413.00
02/01/2025	16:14:47.457	1		413.20
			1	413.20
			1	413.20
02/01/2025	16:13:23.279	24		413.25
			24	413.25
			24	413.25
02/01/2025	16:11:37.398	25		413.10
			25	413.10
			25	413.10
02/01/2025	16:11:31.887	7		412.90
			7	412.90
			7	412.90
02/01/2025	16:11:28.585	6		413.00
			6	413.00
			6	413.00
02/01/2025	16:11:07.603	50		413.00
			50	413.00
			50	413.00
02/01/2025	16:10:32.683	2		412.60
			2	412.60
			2	412.60
02/01/2025	16:09:11.022	2		412.95
			2	412.95
			2	412.95
02/01/2025	16:07:51.704	4		412.95
			4	412.95
			4	412.95
02/01/2025	16:07:43.332	25		412.80
			25	412.80
			25	412.80
02/01/2025	16:06:47.327	1		412.90
			1	412.90
			1	412.90
02/01/2025	16:06:00.809	84		412.60
			84	412.60
			84	412.60
02/01/2025	16:05:04.201	8		412.70
			8	412.70
			8	412.70
02/01/2025	16:04:31.857	50		412.50
			50	412.50
			50	412.50
02/01/2025	16:03:59.343	9		412.35
			9	412.35
			9	412.35
02/01/2025	16:03:40.056	20		412.55
			20	412.55
			20	412.55
02/01/2025	16:03:22.135	50		412.60
			50	412.60
			50	412.60
02/01/2025	16:02:48.025	6		412.90
			6	412.90
			6	412.90
02/01/2025	16:02:36.796	2		412.90
			2	412.90
			2	412.90
02/01/2025	16:02:36.291	1		412.90
			1	412.90
			1	412.90
02/01/2025	16:02:28.736	1		412.75
			1	412.75
			1	412.75
02/01/2025	16:02:16.186	5		412.55
			5	412.55
			5	412.55
02/01/2025	16:02:12.932	5		412.80
			5	412.80
			5	412.80
02/01/2025	16:02:05.980	1		412.85
			1	412.85
			1	412.85
02/01/2025	16:01:06.586	3		412.60
			3	412.60
			3	412.60
02/01/2025	16:00:59.635	2		412.65
			2	412.65
			2	412.65
02/01/2025	16:00:32.658	37		412.95
			37	412.95
			37	412.95
02/01/2025	16:00:31.222	15		412.75
			15	412.75
			15	412.75
02/01/2025	16:00:08.103	3		412.80
			3	412.80
			3	412.80
02/01/2025	15:59:41.386	2		412.55
			2	412.55
			2	412.55
02/01/2025	15:59:23.327	24		412.55
			24	412.55
			24	412.55
02/01/2025	15:59:17.504	15		412.80
			15	412.80
			15	412.80
02/01/2025	15:59:10.133	2		412.75
			2	412.75
			2	412.75
02/01/2025	15:58:58.194	7		412.50
			7	412.50
			7	412.50
02/01/2025	15:57:21.981	5		412.95
			5	412.95
			5	412.95
02/01/2025	15:57:18.031	94		412.95
			94	412.95
			94	412.95
02/01/2025	15:57:17.004	122		412.95
			122	412.95
			122	412.95
02/01/2025	15:57:12.741	5		412.95
			5	412.95
			5	412.95
02/01/2025	15:57:01.067	7		412.65
			7	412.65
			7	412.65
02/01/2025	15:55:59.922	500		412.40
			500	412.40
			500	412.40
02/01/2025	15:55:56.308	3		412.90
			3	412.90
			3	412.90
02/01/2025	15:54:27.823	52		412.00
			50	412.00
			2	412.00
			52	412.00
02/01/2025	15:53:59.905	8		411.70
			8	411.70
			8	411.70
02/01/2025	15:53:23.583	2		411.80
			2	411.80
			2	411.80
02/01/2025	15:52:33.744	1		411.50
			1	411.50
			1	411.50
02/01/2025	15:52:23.981	2		411.45
			2	411.45
			2	411.45
02/01/2025	15:52:19.649	6		411.45
			6	411.45
			6	411.45
02/01/2025	15:51:56.450	10		411.90
			10	411.90
			10	411.90
02/01/2025	15:51:32.025	12		411.65
			12	411.65
			12	411.65
02/01/2025	15:51:27.319	6		411.60
			6	411.60
			6	411.60
02/01/2025	15:50:37.131	1		411.65
			1	411.65
			1	411.65
02/01/2025	15:50:16.543	1		411.45
			1	411.45
			1	411.45
02/01/2025	15:49:52.887	30		411.35
			30	411.35
			30	411.35
02/01/2025	15:49:24.023	20		410.65
			20	410.65
			20	410.65
02/01/2025	15:47:47.452	12		410.80
			12	410.80
			12	410.80
02/01/2025	15:46:55.344	2		410.50
			2	410.50
			2	410.50
02/01/2025	15:46:42.832	90		410.45
			90	410.45
			90	410.45
02/01/2025	15:46:34.577	6		410.45
			6	410.45
			6	410.45
02/01/2025	15:45:46.208	2		410.50
			2	410.50
			2	410.50
02/01/2025	15:45:41.903	12		410.65
			12	410.65
			12	410.65
02/01/2025	15:45:21.284	20		410.55
			20	410.55
			20	410.55
02/01/2025	15:45:05.074	10		410.20
			10	410.20
			10	410.20
02/01/2025	15:44:49.092	83		410.40
			83	410.40
			83	410.40
02/01/2025	15:44:24.491	10		410.55
			10	410.55
			10	410.55
02/01/2025	15:43:18.743	18		410.70
			18	410.70
			18	410.70
02/01/2025	15:42:57.921	10		410.65
			10	410.65
			10	410.65
02/01/2025	15:42:48.439	1		410.45
			1	410.45
			1	410.45
02/01/2025	15:42:37.963	6		410.00
			6	410.00
			6	410.00
02/01/2025	15:42:26.963	3		410.15
			3	410.15
			3	410.15
02/01/2025	15:42:21.620	78		410.00
			15	410.00
			2	410.00
			78	410.00
			5	410.00
			5	410.00
			3	410.00
			2	410.00
			20	410.00
			3	410.00
			3	410.00
			15	410.00
			5	410.00
02/01/2025	15:42:02.469	10		410.25
			10	410.25
			10	410.25
02/01/2025	15:42:01.222	7		410.25
			7	410.25
			7	410.25
02/01/2025	15:41:06.435	9		410.20
			9	410.20
			9	410.20
02/01/2025	15:40:32.000	1		410.85
			1	410.85
			1	410.85
02/01/2025	15:40:13.807	1		410.85
			1	410.85
			1	410.85
02/01/2025	15:39:57.491	32		410.80
			32	410.80
			32	410.80
02/01/2025	15:39:53.497	500		410.75
			500	410.75
			500	410.75
02/01/2025	15:39:24.270	12		410.90
			12	410.90
			12	410.90
02/01/2025	15:38:58.523	8		411.50
			8	411.50
			8	411.50
02/01/2025	15:38:46.962	3		411.25
			3	411.25
			3	411.25
02/01/2025	15:38:29.046	9		411.65
			9	411.65
			9	411.65
02/01/2025	15:37:51.374	1		411.70
			1	411.70
			1	411.70
02/01/2025	15:37:22.876	3		411.50
			3	411.50
			3	411.50
02/01/2025	15:36:34.769	9		411.00
			9	411.00
			9	411.00
02/01/2025	15:36:04.050	6		410.90
			6	410.90
			6	410.90
02/01/2025	15:36:03.271	50		411.00
			50	411.00
			50	411.00
02/01/2025	15:35:41.229	10		410.95
			10	410.95
			10	410.95
02/01/2025	15:35:27.612	7		410.95
			7	410.95
			7	410.95
02/01/2025	15:35:19.407	40		410.65
			40	410.65
			40	410.65
02/01/2025	15:34:49.688	5		410.95
			5	410.95
			5	410.95
02/01/2025	15:34:48.715	12		411.35
			12	411.35
			12	411.35
02/01/2025	15:33:43.439	5		411.25
			5	411.25
			5	411.25
02/01/2025	15:33:40.286	2		410.70
			2	410.70
			2	410.70
02/01/2025	15:33:21.699	186		411.00
			12	411.00
			5	411.00
			100	411.00
			20	411.00
			49	411.00
			186	411.00
02/01/2025	15:33:17.660	10		411.20
			10	411.20
			10	411.20
02/01/2025	15:32:54.280	50		411.40
			50	411.40
			50	411.40
02/01/2025	15:32:26.287	12		412.25
			12	412.25
			12	412.25
02/01/2025	15:31:08.905	1		412.95
			1	412.95
			1	412.95
02/01/2025	15:30:39.610	10		411.95
			10	411.95
			10	411.95
02/01/2025	15:30:22.855	15		412.00
			5	412.00
			5	412.00
			5	412.00
			15	412.00
02/01/2025	15:30:16.946	10		412.50
			10	412.50
			10	412.50
02/01/2025	15:30:10.317	12		412.05
			5	412.05
			2	412.05
			7	412.05
			5	412.05
			5	412.05
02/01/2025	15:28:32.522	24		412.55
			24	412.55
			24	412.55
02/01/2025	15:28:28.662	12		412.95
			12	412.95
			12	412.95
02/01/2025	15:28:09.267	7		412.55
			7	412.55
			7	412.55
02/01/2025	15:26:33.198	2		412.10
			2	412.10
			2	412.10
02/01/2025	15:25:20.605	7		413.30
			7	413.30
			7	413.30
02/01/2025	15:24:41.387	7		412.85
			7	412.85
			7	412.85
02/01/2025	15:24:37.191	3		412.85
			3	412.85
			3	412.85
02/01/2025	15:24:26.015	1		413.35
			1	413.35
			1	413.35
02/01/2025	15:24:04.739	3		412.95
			3	412.95
			3	412.95
02/01/2025	15:23:54.636	5		413.05
			5	413.05
			5	413.05
02/01/2025	15:22:49.254	6		413.30
			6	413.30
			6	413.30
02/01/2025	15:22:25.967	3		412.95
			3	412.95
			3	412.95
02/01/2025	15:21:50.056	3		413.35
			3	413.35
			3	413.35
02/01/2025	15:21:19.896	12		413.00
			2	413.00
			10	413.00
			12	413.00
02/01/2025	15:20:54.159	4		413.40
			4	413.40
			4	413.40
02/01/2025	15:20:27.904	50		413.05
			50	413.05
			50	413.05
02/01/2025	15:20:16.238	8		413.15
			8	413.15
			8	413.15
02/01/2025	15:20:00.232	20		413.60
			20	413.60
			20	413.60
02/01/2025	15:19:34.880	20		413.80
			20	413.80
			20	413.80
02/01/2025	15:18:41.318	2		413.85
			2	413.85
			2	413.85
02/01/2025	15:18:31.194	5		413.85
			5	413.85
			5	413.85
02/01/2025	15:18:00.106	2		413.40
			2	413.40
			2	413.40
02/01/2025	15:17:44.006	1		413.90
			1	413.90
			1	413.90
02/01/2025	15:17:35.619	5		413.60
			5	413.60
			5	413.60
02/01/2025	15:17:24.375	25		413.95
			25	413.95
			25	413.95
02/01/2025	15:16:36.690	12		413.75
			12	413.75
			12	413.75
02/01/2025	15:16:34.566	2		413.75
			2	413.75
			2	413.75
02/01/2025	15:15:51.164	4		413.70
			4	413.70
			4	413.70
02/01/2025	15:14:47.619	11		413.50
			11	413.50
			11	413.50
02/01/2025	15:14:15.017	4		413.35
			4	413.35
			4	413.35
02/01/2025	15:13:43.930	1		413.55
			1	413.55
			1	413.55
02/01/2025	15:13:35.435	5		413.25
			5	413.25
			5	413.25
02/01/2025	15:12:54.793	3		413.70
			3	413.70
			3	413.70
02/01/2025	15:12:51.579	12		413.70
			12	413.70
			12	413.70
02/01/2025	15:12:28.877	10		413.35
			10	413.35
			10	413.35
02/01/2025	15:11:55.097	10		413.20
			10	413.20
			10	413.20
02/01/2025	15:11:38.667	3		413.30
			3	413.30
			3	413.30
02/01/2025	15:11:22.105	15		413.20
			15	413.20
			15	413.20
02/01/2025	15:11:07.426	2		413.20
			2	413.20
			2	413.20
02/01/2025	15:10:47.410	4		413.25
			4	413.25
			4	413.25
02/01/2025	15:10:39.082	3		413.25
			3	413.25
			3	413.25
02/01/2025	15:10:13.272	25		413.35
			25	413.35
			25	413.35
02/01/2025	15:09:26.582	50		413.35
			50	413.35
			50	413.35
02/01/2025	15:09:24.420	2		413.35
			2	413.35
			2	413.35
02/01/2025	15:09:23.460	6		413.25
			6	413.25
			6	413.25
02/01/2025	15:09:18.162	2		413.35
			2	413.35
			2	413.35
02/01/2025	15:09:01.398	13		413.35
			13	413.35
			13	413.35
02/01/2025	15:08:43.767	121		413.25
			121	413.25
			121	413.25
02/01/2025	15:08:39.270	5		413.35
			5	413.35
			5	413.35
02/01/2025	15:08:11.009	1		413.30
			1	413.30
			1	413.30
02/01/2025	15:06:34.982	300		413.10
			300	413.10
			300	413.10
02/01/2025	15:06:07.052	15		413.30
			15	413.30
			14	413.30
			1	413.30
02/01/2025	15:04:58.803	6		412.55
			6	412.55
			6	412.55
02/01/2025	15:04:52.133	5		412.95
			5	412.95
			5	412.95
02/01/2025	15:03:55.019	2		412.95
			2	412.95
			2	412.95
02/01/2025	15:02:32.531	1		412.65
			1	412.65
			1	412.65
02/01/2025	15:01:59.790	4		412.45
			4	412.45
			4	412.45
02/01/2025	15:01:25.595	4		413.00
			4	413.00
			4	413.00
02/01/2025	14:59:54.977	7		413.05
			7	413.05
			7	413.05
02/01/2025	14:59:46.341	10		412.75
			10	412.75
			10	412.75
02/01/2025	14:59:45.824	2		413.05
			2	413.05
			2	413.05
02/01/2025	14:59:05.612	7		412.70
			7	412.70
			7	412.70
02/01/2025	14:58:17.110	12		412.75
			12	412.75
			12	412.75
02/01/2025	14:58:01.707	3		413.00
			3	413.00
			3	413.00
02/01/2025	14:57:27.710	3		412.80
			3	412.80
			3	412.80
02/01/2025	14:57:26.422	4		412.80
			4	412.80
			4	412.80
02/01/2025	14:56:49.911	1		413.05
			1	413.05
			1	413.05
02/01/2025	14:56:39.439	14		413.05
			14	413.05
			14	413.05
02/01/2025	14:56:34.378	10		412.80
			10	412.80
			10	412.80
02/01/2025	14:55:16.064	10		413.10
			10	413.10
			10	413.10
02/01/2025	14:55:11.199	50		413.10
			50	413.10
			50	413.10
02/01/2025	14:54:05.980	3		413.05
			3	413.05
			3	413.05
02/01/2025	14:53:42.858	1		413.25
			1	413.25
			1	413.25
02/01/2025	14:53:08.497	48		413.00
			48	413.00
			48	413.00
02/01/2025	14:52:56.684	15		413.20
			15	413.20
			15	413.20
02/01/2025	14:52:46.566	70		413.25
			70	413.25
			70	413.25
02/01/2025	14:52:03.056	4		413.35
			4	413.35
			4	413.35
02/01/2025	14:51:52.054	3		413.30
			3	413.30
			3	413.30
02/01/2025	14:50:39.815	16		413.05
			16	413.05
			16	413.05
02/01/2025	14:50:16.938	20		413.10
			20	413.10
			20	413.10
02/01/2025	14:50:10.025	7		413.10
			7	413.10
			7	413.10
02/01/2025	14:50:07.129	1		413.15
			1	413.15
			1	413.15
02/01/2025	14:48:36.740	3		413.20
			3	413.20
			3	413.20
02/01/2025	14:48:01.566	10		413.00
			10	413.00
			10	413.00
02/01/2025	14:47:02.450	1		413.00
			1	413.00
			1	413.00
02/01/2025	14:46:28.475	1		413.00
			1	413.00
			1	413.00
02/01/2025	14:46:28.374	1		413.00
			1	413.00
			1	413.00
02/01/2025	14:46:13.129	15		413.00
			15	413.00
			15	413.00
02/01/2025	14:45:41.041	5		413.35
			5	413.35
			5	413.35
02/01/2025	14:45:08.993	1		413.40
			1	413.40
			1	413.40
02/01/2025	14:45:04.087	8		413.35
			8	413.35
			8	413.35
02/01/2025	14:44:37.265	4		413.40
			4	413.40
			4	413.40
02/01/2025	14:43:46.091	5		413.25
			5	413.25
			5	413.25
02/01/2025	14:42:03.158	15		412.90
			15	412.90
			15	412.90
02/01/2025	14:41:30.447	300		413.05
			300	413.05
			300	413.05
02/01/2025	14:41:09.482	75		413.05
			75	413.05
			75	413.05
02/01/2025	14:40:36.933	3		412.95
			3	412.95
			3	412.95
02/01/2025	14:40:19.406	1		413.10
			1	413.10
			1	413.10
02/01/2025	14:38:35.121	5		413.30
			5	413.30
			5	413.30
02/01/2025	14:38:18.348	13		413.05
			13	413.05
			13	413.05
02/01/2025	14:37:58.349	3		413.10
			3	413.10
			3	413.10
02/01/2025	14:37:22.994	1		412.95
			1	412.95
			1	412.95
02/01/2025	14:35:45.937	3		413.25
			3	413.25
			3	413.25
02/01/2025	14:34:35.830	1		413.10
			1	413.10
			1	413.10
02/01/2025	14:34:04.752	5		413.25
			5	413.25
			5	413.25
02/01/2025	14:32:57.826	5		413.40
			5	413.40
			5	413.40
02/01/2025	14:32:41.752	25		413.35
			25	413.35
			25	413.35
02/01/2025	14:32:28.903	4		413.35
			4	413.35
			4	413.35
02/01/2025	14:31:36.266	500		413.00
			500	413.00
			500	413.00
02/01/2025	14:31:32.751	5		412.45
			5	412.45
			5	412.45
02/01/2025	14:31:08.344	2		412.95
			2	412.95
			2	412.95
02/01/2025	14:30:22.460	3		412.80
			3	412.80
			3	412.80
02/01/2025	14:30:04.394	2		412.90
			2	412.90
			2	412.90
02/01/2025	14:29:33.549	5		412.60
			5	412.60
			5	412.60
02/01/2025	14:29:09.305	110		412.55
			110	412.55
			110	412.55
02/01/2025	14:27:56.288	250		412.55
			250	412.55
			250	412.55
02/01/2025	14:27:43.570	10		412.75
			10	412.75
			10	412.75
02/01/2025	14:27:26.797	300		412.75
			300	412.75
			300	412.75
02/01/2025	14:26:47.404	50		412.95
			50	412.95
			50	412.95
02/01/2025	14:25:47.774	10		413.10
			10	413.10
			10	413.10
02/01/2025	14:24:18.163	46		412.80
			46	412.80
			46	412.80
02/01/2025	14:23:59.040	9		412.65
			9	412.65
			9	412.65
02/01/2025	14:23:07.907	13		412.80
			13	412.80
			13	412.80
02/01/2025	14:22:54.687	61		412.60
			61	412.60
			61	412.60
02/01/2025	14:22:45.239	300		412.85
			300	412.85
			300	412.85
02/01/2025	14:21:47.500	3		412.90
			3	412.90
			3	412.90
02/01/2025	14:20:44.749	12		412.85
			12	412.85
			12	412.85
02/01/2025	14:20:40.342	6		412.90
			6	412.90
			6	412.90
02/01/2025	14:20:38.461	1		413.20
			1	413.20
			1	413.20
02/01/2025	14:18:05.655	5		413.00
			5	413.00
			5	413.00
02/01/2025	14:17:39.515	10		413.65
			10	413.65
			10	413.65
02/01/2025	14:15:31.444	1		413.40
			1	413.40
			1	413.40
02/01/2025	14:14:48.747	8		413.40
			8	413.40
			8	413.40
02/01/2025	14:14:40.679	11		413.75
			11	413.75
			11	413.75
02/01/2025	14:12:14.424	10		413.45
			10	413.45
			10	413.45
02/01/2025	14:10:58.126	250		413.50
			250	413.50
			250	413.50
02/01/2025	14:10:45.259	10		413.40
			10	413.40
			10	413.40

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

Tesla Inc.

Bid: 367.00 / Ask: 367.25
Volume: 188 946
-9.39%

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2025 @ 16:43:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice