Tradegate Exchange

Microsoft Corp.

2302

2007

403.85

Date	Time	Volume	Order Volume	Price
31/01/2025	15:58:29.717	6		403.85
			6	403.85
			6	403.85
31/01/2025	15:58:29.162	3		403.85
			3	403.85
			3	403.85
31/01/2025	15:57:52.134	2		403.80
			2	403.80
			2	403.80
31/01/2025	15:57:36.334	6		403.70
			6	403.70
			6	403.70
31/01/2025	15:57:24.238	20		403.50
			20	403.50
			20	403.50
31/01/2025	15:56:54.825	2		403.75
			2	403.75
			2	403.75
31/01/2025	15:56:10.398	10		404.05
			10	404.05
			10	404.05
31/01/2025	15:55:58.453	1		404.20
			1	404.20
			1	404.20
31/01/2025	15:55:49.796	1		404.30
			1	404.30
			1	404.30
31/01/2025	15:55:41.044	2		404.50
			2	404.50
			2	404.50
31/01/2025	15:55:19.536	10		404.45
			10	404.45
			10	404.45
31/01/2025	15:55:11.500	10		404.50
			10	404.50
			10	404.50
31/01/2025	15:54:52.666	2		404.20
			2	404.20
			2	404.20
31/01/2025	15:54:19.671	2		403.85
			2	403.85
			2	403.85
31/01/2025	15:53:55.226	5		404.00
			5	404.00
			5	404.00
31/01/2025	15:53:22.464	50		403.70
			50	403.70
			50	403.70
31/01/2025	15:53:02.932	1		404.05
			1	404.05
			1	404.05
31/01/2025	15:52:27.888	3		404.10
			3	404.10
			3	404.10
31/01/2025	15:52:13.298	22		403.40
			22	403.40
			22	403.40
31/01/2025	15:51:49.511	1		403.25
			1	403.25
			1	403.25
31/01/2025	15:51:36.498	200		403.30
			200	403.30
			200	403.30
31/01/2025	15:51:24.711	500		403.30
			500	403.30
			500	403.30
31/01/2025	15:51:16.658	3		403.30
			3	403.30
			3	403.30
31/01/2025	15:50:51.574	1		403.25
			1	403.25
			1	403.25
31/01/2025	15:50:38.193	10		403.10
			10	403.10
			10	403.10
31/01/2025	15:49:28.757	1		404.10
			1	404.10
			1	404.10
31/01/2025	15:49:20.896	5		404.45
			5	404.45
			5	404.45
31/01/2025	15:49:20.205	40		404.45
			40	404.45
			40	404.45
31/01/2025	15:48:52.262	50		404.45
			50	404.45
			50	404.45
31/01/2025	15:48:48.839	5		404.45
			5	404.45
			5	404.45
31/01/2025	15:48:40.622	3		404.25
			3	404.25
			3	404.25
31/01/2025	15:48:39.834	10		404.25
			10	404.25
			10	404.25
31/01/2025	15:48:34.715	15		404.20
			15	404.20
			15	404.20
31/01/2025	15:48:31.539	10		404.35
			10	404.35
			10	404.35
31/01/2025	15:48:13.991	3		404.50
			3	404.50
			3	404.50
31/01/2025	15:48:12.544	1		404.30
			1	404.30
			1	404.30
31/01/2025	15:48:09.103	1		404.40
			1	404.40
			1	404.40
31/01/2025	15:48:08.451	13		404.40
			13	404.40
			13	404.40
31/01/2025	15:47:54.912	3		404.30
			3	404.30
			3	404.30
31/01/2025	15:47:49.338	10		404.30
			10	404.30
			10	404.30
31/01/2025	15:47:46.178	100		404.40
			100	404.40
			100	404.40
31/01/2025	15:46:55.241	1		403.85
			1	403.85
			1	403.85
31/01/2025	15:46:50.813	4		403.85
			4	403.85
			4	403.85
31/01/2025	15:46:35.138	1		403.55
			1	403.55
			1	403.55
31/01/2025	15:46:17.010	1		403.50
			1	403.50
			1	403.50
31/01/2025	15:46:02.875	3		403.45
			3	403.45
			3	403.45
31/01/2025	15:45:58.236	1		403.05
			1	403.05
			1	403.05
31/01/2025	15:45:42.456	50		403.05
			50	403.05
			50	403.05
31/01/2025	15:45:42.122	24		403.40
			24	403.40
			24	403.40
31/01/2025	15:45:32.337	1		403.45
			1	403.45
			1	403.45
31/01/2025	15:45:24.687	3		403.25
			3	403.25
			3	403.25
31/01/2025	15:45:15.678	8		403.50
			8	403.50
			8	403.50
31/01/2025	15:45:14.674	3		403.45
			3	403.45
			3	403.45
31/01/2025	15:44:31.751	10		402.85
			10	402.85
			10	402.85
31/01/2025	15:44:22.182	12		402.85
			12	402.85
			12	402.85
31/01/2025	15:43:45.560	2		402.55
			2	402.55
			2	402.55
31/01/2025	15:43:41.594	8		402.55
			8	402.55
			8	402.55
31/01/2025	15:43:35.527	2		402.55
			2	402.55
			2	402.55
31/01/2025	15:43:33.007	7		402.45
			7	402.45
			7	402.45
31/01/2025	15:43:09.253	1		402.65
			1	402.65
			1	402.65
31/01/2025	15:43:03.728	106		402.90
			106	402.90
			106	402.90
31/01/2025	15:43:00.997	15		402.95
			15	402.95
			15	402.95
31/01/2025	15:42:55.624	6		402.85
			6	402.85
			6	402.85
31/01/2025	15:42:17.283	20		402.85
			20	402.85
			20	402.85
31/01/2025	15:42:12.412	10		402.70
			10	402.70
			10	402.70
31/01/2025	15:42:06.585	214		402.90
			214	402.90
			214	402.90
31/01/2025	15:42:06.513	1		402.90
			1	402.90
			1	402.90
31/01/2025	15:42:05.930	14		402.90
			14	402.90
			14	402.90
31/01/2025	15:41:46.416	1		403.05
			1	403.05
			1	403.05
31/01/2025	15:41:45.936	5		402.90
			5	402.90
			5	402.90
31/01/2025	15:41:37.192	50		403.05
			50	403.05
			50	403.05
31/01/2025	15:41:17.134	8		402.95
			8	402.95
			8	402.95
31/01/2025	15:41:14.171	6		402.95
			6	402.95
			6	402.95
31/01/2025	15:41:09.657	4		403.05
			4	403.05
			4	403.05
31/01/2025	15:41:06.949	120		402.95
			120	402.95
			120	402.95
31/01/2025	15:40:47.148	4		402.75
			4	402.75
			4	402.75
31/01/2025	15:40:32.583	1		402.90
			1	402.90
			1	402.90
31/01/2025	15:40:06.937	5		403.25
			5	403.25
			5	403.25
31/01/2025	15:39:35.884	5		402.60
			5	402.60
			5	402.60
31/01/2025	15:39:29.962	22		402.70
			22	402.70
			22	402.70
31/01/2025	15:39:01.130	5		402.70
			5	402.70
			5	402.70
31/01/2025	15:38:37.042	100		402.75
			100	402.75
			100	402.75
31/01/2025	15:37:40.048	24		403.15
			24	403.15
			24	403.15
31/01/2025	15:37:19.308	10		402.75
			10	402.75
			10	402.75
31/01/2025	15:37:15.580	1		402.70
			1	402.70
			1	402.70
31/01/2025	15:37:08.051	50		402.85
			50	402.85
			50	402.85
31/01/2025	15:36:57.697	10		402.65
			5	402.65
			5	402.65
			10	402.65
31/01/2025	15:36:45.081	20		402.05
			20	402.05
			20	402.05
31/01/2025	15:36:36.306	15		402.15
			15	402.15
			15	402.15
31/01/2025	15:36:33.047	5		402.00
			5	402.00
			5	402.00
31/01/2025	15:36:21.757	2		402.35
			2	402.35
			2	402.35
31/01/2025	15:36:07.335	1		402.10
			1	402.10
			1	402.10
31/01/2025	15:36:07.252	20		402.10
			20	402.10
			20	402.10
31/01/2025	15:36:01.860	1		402.45
			1	402.45
			1	402.45
31/01/2025	15:35:45.495	30		402.60
			30	402.60
			30	402.60
31/01/2025	15:35:40.944	2		401.90
			2	401.90
			2	401.90
31/01/2025	15:35:13.834	1		402.10
			1	402.10
			1	402.10
31/01/2025	15:35:04.529	150		402.00
			150	402.00
			150	402.00
31/01/2025	15:34:56.552	10		402.15
			10	402.15
			10	402.15
31/01/2025	15:34:51.079	30		401.95
			30	401.95
			30	401.95
31/01/2025	15:34:50.934	334		402.00
			200	402.00
			20	402.00
			10	402.00
			40	402.00
			2	402.00
			1	402.00
			334	402.00
			20	402.00
			1	402.00
			10	402.00
			3	402.00
			5	402.00
			12	402.00
			10	402.00
31/01/2025	15:34:50.786	6		402.10
			6	402.10
			6	402.10
31/01/2025	15:34:30.013	15		402.95
			15	402.95
			15	402.95
31/01/2025	15:34:03.878	35		402.80
			35	402.80
			35	402.80
31/01/2025	15:33:57.357	3		402.85
			3	402.85
			3	402.85
31/01/2025	15:33:54.305	5		402.95
			5	402.95
			5	402.95
31/01/2025	15:33:36.423	14		403.45
			14	403.45
			14	403.45
31/01/2025	15:33:35.937	3		403.45
			3	403.45
			3	403.45
31/01/2025	15:33:11.958	1		403.00
			1	403.00
			1	403.00
31/01/2025	15:32:49.134	4		403.00
			2	403.00
			4	403.00
			2	403.00
31/01/2025	15:32:48.059	5		403.30
			5	403.30
			5	403.30
31/01/2025	15:32:31.252	10		404.00
			10	404.00
			10	404.00
31/01/2025	15:31:25.910	1		403.75
			1	403.75
			1	403.75
31/01/2025	15:30:59.141	23		402.60
			23	402.60
			23	402.60
31/01/2025	15:30:55.805	1		403.05
			1	403.05
			1	403.05
31/01/2025	15:30:35.206	10		402.15
			10	402.15
			10	402.15
31/01/2025	15:30:35.120	20		402.15
			10	402.15
			10	402.15
			20	402.15
31/01/2025	15:30:34.554	2		402.60
			2	402.60
			2	402.60
31/01/2025	15:30:11.697	4		403.50
			4	403.50
			4	403.50
31/01/2025	15:30:08.124	5		403.75
			5	403.75
			5	403.75
31/01/2025	15:30:06.151	19		403.55
			19	403.55
			19	403.55
31/01/2025	15:30:05.578	13		403.95
			13	403.95
			13	403.95
31/01/2025	15:28:33.469	4		404.25
			4	404.25
			4	404.25
31/01/2025	15:27:47.160	8		404.50
			8	404.50
			8	404.50
31/01/2025	15:27:33.041	1		404.25
			1	404.25
			1	404.25
31/01/2025	15:27:20.876	2		404.25
			2	404.25
			2	404.25
31/01/2025	15:26:41.062	3		403.90
			3	403.90
			3	403.90
31/01/2025	15:26:32.300	100		403.75
			100	403.75
			100	403.75
31/01/2025	15:26:27.478	2		404.10
			2	404.10
			2	404.10
31/01/2025	15:25:42.991	58		404.05
			58	404.05
			58	404.05
31/01/2025	15:25:24.322	22		403.50
			22	403.50
			22	403.50
31/01/2025	15:25:23.550	5		404.10
			5	404.10
			5	404.10
31/01/2025	15:25:12.018	13		404.15
			13	404.15
			13	404.15
31/01/2025	15:24:50.346	30		403.10
			30	403.10
			30	403.10
31/01/2025	15:24:16.700	50		402.85
			50	402.85
			50	402.85
31/01/2025	15:24:13.280	3		402.95
			3	402.95
			3	402.95
31/01/2025	15:23:04.694	5		402.95
			5	402.95
			5	402.95
31/01/2025	15:23:03.918	35		402.90
			35	402.90
			25	402.90
			10	402.90
31/01/2025	15:23:03.787	36		403.00
			1	403.00
			15	403.00
			13	403.00
			6	403.00
			1	403.00
			36	403.00
31/01/2025	15:22:31.389	7		403.15
			7	403.15
			7	403.15
31/01/2025	15:21:29.776	20		403.05
			20	403.05
			20	403.05
31/01/2025	15:21:25.201	1		403.30
			1	403.30
			1	403.30
31/01/2025	15:21:15.121	25		403.25
			25	403.25
			25	403.25
31/01/2025	15:20:47.031	5		403.35
			5	403.35
			5	403.35
31/01/2025	15:20:32.065	1		403.05
			1	403.05
			1	403.05
31/01/2025	15:19:51.500	15		403.30
			15	403.30
			15	403.30
31/01/2025	15:19:45.630	10		403.25
			10	403.25
			10	403.25
31/01/2025	15:19:45.134	1		403.35
			1	403.35
			1	403.35
31/01/2025	15:19:30.753	3		403.40
			3	403.40
			3	403.40
31/01/2025	15:18:55.889	4		403.30
			4	403.30
			4	403.30
31/01/2025	15:18:41.685	2		403.45
			2	403.45
			2	403.45
31/01/2025	15:18:04.257	12		403.65
			12	403.65
			12	403.65
31/01/2025	15:17:46.589	1		403.60
			1	403.60
			1	403.60
31/01/2025	15:17:42.306	2		403.60
			2	403.60
			2	403.60
31/01/2025	15:17:31.765	4		403.60
			4	403.60
			4	403.60
31/01/2025	15:17:20.935	3		403.65
			3	403.65
			3	403.65
31/01/2025	15:17:08.014	25		403.55
			25	403.55
			25	403.55
31/01/2025	15:17:02.665	215		403.55
			215	403.55
			215	403.55
31/01/2025	15:15:31.718	30		403.60
			30	403.60
			30	403.60
31/01/2025	15:14:40.072	3		403.60
			3	403.60
			3	403.60
31/01/2025	15:14:15.584	1		403.50
			1	403.50
			1	403.50
31/01/2025	15:14:14.780	1		403.55
			1	403.55
			1	403.55
31/01/2025	15:14:12.608	5		403.55
			5	403.55
			5	403.55
31/01/2025	15:14:01.674	16		403.65
			16	403.65
			16	403.65
31/01/2025	15:13:59.513	5		403.65
			5	403.65
			5	403.65
31/01/2025	15:13:33.454	3		403.75
			3	403.75
			3	403.75
31/01/2025	15:13:21.751	46		403.75
			46	403.75
			46	403.75
31/01/2025	15:13:14.309	1		403.80
			1	403.80
			1	403.80
31/01/2025	15:12:31.977	10		403.65
			10	403.65
			10	403.65
31/01/2025	15:12:26.997	2		403.75
			2	403.75
			2	403.75
31/01/2025	15:12:24.991	2		403.75
			2	403.75
			2	403.75
31/01/2025	15:12:15.354	8		403.70
			8	403.70
			8	403.70
31/01/2025	15:12:14.999	10		403.60
			10	403.60
			5	403.60
			5	403.60
31/01/2025	15:12:10.338	5		403.70
			5	403.70
			5	403.70
31/01/2025	15:11:48.860	10		403.65
			10	403.65
			10	403.65
31/01/2025	15:11:35.334	12		403.70
			12	403.70
			12	403.70
31/01/2025	15:11:30.771	12		403.65
			12	403.65
			12	403.65
31/01/2025	15:11:28.712	6		403.65
			6	403.65
			6	403.65
31/01/2025	15:11:14.665	20		403.65
			20	403.65
			20	403.65
31/01/2025	15:10:25.645	38		403.55
			38	403.55
			38	403.55
31/01/2025	15:10:22.837	5		403.60
			5	403.60
			5	403.60
31/01/2025	15:09:48.866	1		403.70
			1	403.70
			1	403.70
31/01/2025	15:09:38.377	1		403.65
			1	403.65
			1	403.65
31/01/2025	15:09:06.090	5		403.55
			5	403.55
			5	403.55
31/01/2025	15:08:46.245	5		403.55
			5	403.55
			5	403.55
31/01/2025	15:08:11.368	3		403.30
			3	403.30
			3	403.30
31/01/2025	15:08:11.265	1		403.35
			1	403.35
			1	403.35
31/01/2025	15:07:51.617	13		403.40
			13	403.40
			13	403.40
31/01/2025	15:06:41.278	13		403.45
			13	403.45
			13	403.45
31/01/2025	15:06:08.783	3		403.40
			3	403.40
			3	403.40
31/01/2025	15:05:45.436	3		403.15
			3	403.15
			3	403.15
31/01/2025	15:04:53.089	1		403.30
			1	403.30
			1	403.30
31/01/2025	15:04:16.616	5		403.35
			5	403.35
			5	403.35
31/01/2025	15:04:08.169	10		403.35
			10	403.35
			10	403.35
31/01/2025	15:03:15.805	20		403.50
			20	403.50
			20	403.50
31/01/2025	15:03:15.164	10		403.45
			10	403.45
			10	403.45
31/01/2025	15:03:00.359	8		403.55
			8	403.55
			8	403.55
31/01/2025	15:02:59.984	17		403.55
			17	403.55
			17	403.55
31/01/2025	15:02:56.538	2		403.55
			2	403.55
			2	403.55
31/01/2025	15:02:49.220	5		403.55
			5	403.55
			5	403.55
31/01/2025	15:02:38.201	33		403.50
			33	403.50
			33	403.50
31/01/2025	15:02:27.700	1		403.55
			1	403.55
			1	403.55
31/01/2025	15:01:55.304	1		403.50
			1	403.50
			1	403.50
31/01/2025	15:01:55.182	10		403.55
			10	403.55
			10	403.55
31/01/2025	15:01:39.632	20		403.40
			20	403.40
			20	403.40
31/01/2025	15:01:21.721	8		403.35
			8	403.35
			8	403.35
31/01/2025	15:00:52.416	6		403.35
			6	403.35
			6	403.35
31/01/2025	15:00:29.084	73		403.10
			73	403.10
			73	403.10
31/01/2025	14:59:34.304	5		403.40
			5	403.40
			5	403.40
31/01/2025	14:59:32.174	2		403.40
			2	403.40
			2	403.40
31/01/2025	14:59:23.771	50		403.45
			50	403.45
			50	403.45
31/01/2025	14:59:23.525	1		403.35
			1	403.35
			1	403.35
31/01/2025	14:59:04.583	1		403.35
			1	403.35
			1	403.35
31/01/2025	14:59:03.375	1		403.40
			1	403.40
			1	403.40
31/01/2025	14:58:58.722	50		403.35
			50	403.35
			50	403.35
31/01/2025	14:58:12.780	7		403.40
			7	403.40
			7	403.40
31/01/2025	14:58:10.403	35		403.50
			35	403.50
			35	403.50
31/01/2025	14:57:04.706	31		403.65
			31	403.65
			31	403.65
31/01/2025	14:56:30.284	3		403.75
			3	403.75
			3	403.75
31/01/2025	14:56:14.683	31		403.75
			31	403.75
			31	403.75
31/01/2025	14:56:06.770	4		403.85
			4	403.85
			4	403.85
31/01/2025	14:55:13.736	19		403.65
			19	403.65
			19	403.65
31/01/2025	14:55:07.524	4		403.60
			4	403.60
			4	403.60
31/01/2025	14:54:58.921	10		403.70
			10	403.70
			10	403.70
31/01/2025	14:54:53.528	3		403.70
			3	403.70
			3	403.70
31/01/2025	14:54:50.064	12		403.65
			12	403.65
			12	403.65
31/01/2025	14:54:45.671	50		403.65
			50	403.65
			50	403.65
31/01/2025	14:54:24.072	1		403.65
			1	403.65
			1	403.65
31/01/2025	14:54:14.852	2		403.65
			2	403.65
			2	403.65
31/01/2025	14:54:14.096	5		403.65
			5	403.65
			5	403.65
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

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: 119.86 / Ask: 119.92
Volume: 378 192
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 15:58:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice