Microsoft Corp.

525

495

416.70

       

Date Time Volume Order Volume Price
17/01/2025 14:36:41.130 30   416.70
      30 416.70
      30 416.70
17/01/2025 14:36:30.682 3   416.50
      3 416.50
      3 416.50
17/01/2025 14:35:48.923 4   416.20
      4 416.20
      4 416.20
17/01/2025 14:35:46.326 15   416.60
      15 416.60
      15 416.60
17/01/2025 14:35:26.987 3   416.50
      3 416.50
      3 416.50
17/01/2025 14:34:05.943 1   416.25
      1 416.25
      1 416.25
17/01/2025 14:33:42.430 9   416.30
      9 416.30
      9 416.30
17/01/2025 14:33:19.036 1   416.55
      1 416.55
      1 416.55
17/01/2025 14:32:34.575 7   416.00
      7 416.00
      7 416.00
17/01/2025 14:32:29.006 4   416.30
      4 416.30
      4 416.30
17/01/2025 14:31:12.640 4   415.75
      4 415.75
      4 415.75
17/01/2025 14:29:49.277 6   415.65
      6 415.65
      6 415.65
17/01/2025 14:29:44.807 1   415.75
      1 415.75
      1 415.75
17/01/2025 14:27:35.209 5   415.70
      5 415.70
      5 415.70
17/01/2025 14:27:34.568 9   415.90
      9 415.90
      9 415.90
17/01/2025 14:26:36.810 3   415.85
      3 415.85
      3 415.85
17/01/2025 14:26:23.809 6   415.85
      6 415.85
      6 415.85
17/01/2025 14:23:46.394 1   415.55
      1 415.55
      1 415.55
17/01/2025 14:22:54.150 1   415.60
      1 415.60
      1 415.60
17/01/2025 14:22:24.193 3   415.60
      3 415.60
      3 415.60
17/01/2025 14:21:42.468 43   415.60
      43 415.60
      43 415.60
17/01/2025 14:18:41.730 7   415.40
      7 415.40
      7 415.40
17/01/2025 14:18:41.159 3   415.25
      3 415.25
      3 415.25
17/01/2025 14:17:55.249 35   415.00
      5 415.00
      35 415.00
      20 415.00
      10 415.00
17/01/2025 14:16:12.098 3   414.90
      3 414.90
      3 414.90
17/01/2025 14:15:58.297 1   414.80
      1 414.80
      1 414.80
17/01/2025 14:15:50.061 45   414.95
      45 414.95
      45 414.95
17/01/2025 14:13:57.301 1   414.80
      1 414.80
      1 414.80
17/01/2025 14:12:29.405 10   414.95
      10 414.95
      10 414.95
17/01/2025 14:10:50.047 33   414.60
      33 414.60
      33 414.60
17/01/2025 14:08:53.752 5   414.35
      5 414.35
      5 414.35
17/01/2025 14:07:55.898 20   414.65
      20 414.65
      20 414.65
17/01/2025 14:07:47.856 20   414.65
      20 414.65
      20 414.65
17/01/2025 14:06:57.780 56   414.15
      56 414.15
      56 414.15
17/01/2025 14:06:47.698 25   414.00
      25 414.00
      25 414.00
17/01/2025 14:06:46.785 1   413.90
      1 413.90
      1 413.90
17/01/2025 14:06:42.301 5   413.80
      5 413.80
      5 413.80
17/01/2025 14:05:47.576 3   413.80
      3 413.80
      3 413.80
17/01/2025 14:05:34.384 1   413.60
      1 413.60
      1 413.60
17/01/2025 14:04:33.099 27   413.55
      27 413.55
      27 413.55
17/01/2025 14:04:15.663 1   413.65
      1 413.65
      1 413.65
17/01/2025 14:03:54.044 3   413.60
      3 413.60
      3 413.60
17/01/2025 14:03:00.696 7   413.80
      7 413.80
      7 413.80
17/01/2025 14:02:30.642 2   413.75
      2 413.75
      2 413.75
17/01/2025 14:01:08.153 40   413.75
      40 413.75
      40 413.75
17/01/2025 14:00:24.138 1   413.80
      1 413.80
      1 413.80
17/01/2025 13:59:24.494 1   413.60
      1 413.60
      1 413.60
17/01/2025 13:58:55.552 12   413.85
      12 413.85
      12 413.85
17/01/2025 13:58:54.313 10   413.85
      10 413.85
      10 413.85
17/01/2025 13:58:49.660 2   413.70
      2 413.70
      2 413.70
17/01/2025 13:57:37.622 3   413.75
      3 413.75
      3 413.75
17/01/2025 13:55:33.058 10   413.75
      10 413.75
      10 413.75
17/01/2025 13:54:45.380 2   413.55
      2 413.55
      2 413.55
17/01/2025 13:54:31.203 1   413.55
      1 413.55
      1 413.55
17/01/2025 13:53:25.555 3   413.45
      3 413.45
      3 413.45
17/01/2025 13:52:57.043 1   413.65
      1 413.65
      1 413.65
17/01/2025 13:48:53.310 73   413.80
      73 413.80
      73 413.80
17/01/2025 13:48:41.561 5   413.80
      5 413.80
      5 413.80
17/01/2025 13:48:30.320 2   413.80
      2 413.80
      2 413.80
17/01/2025 13:48:03.304 2   413.75
      2 413.75
      2 413.75
17/01/2025 13:47:24.085 100   413.65
      100 413.65
      100 413.65
17/01/2025 13:46:30.972 24   413.90
      24 413.90
      24 413.90
17/01/2025 13:46:14.302 48   413.80
      48 413.80
      48 413.80
17/01/2025 13:45:55.425 10   413.75
      10 413.75
      10 413.75
17/01/2025 13:45:51.977 3   413.85
      3 413.85
      3 413.85
17/01/2025 13:44:34.160 1   413.65
      1 413.65
      1 413.65
17/01/2025 13:43:40.017 1   413.50
      1 413.50
      1 413.50
17/01/2025 13:43:38.229 24   413.70
      24 413.70
      24 413.70
17/01/2025 13:41:50.336 40   413.30
      40 413.30
      40 413.30
17/01/2025 13:41:28.331 10   413.40
      10 413.40
      10 413.40
17/01/2025 13:39:39.295 2   413.15
      2 413.15
      2 413.15
17/01/2025 13:37:28.760 9   413.20
      9 413.20
      9 413.20
17/01/2025 13:36:58.093 1   413.00
      1 413.00
      1 413.00
17/01/2025 13:36:55.709 16   413.00
      16 413.00
      16 413.00
17/01/2025 13:36:28.256 12   413.25
      12 413.25
      12 413.25
17/01/2025 13:36:18.350 2   413.25
      2 413.25
      2 413.25
17/01/2025 13:36:00.704 10   413.25
      10 413.25
      10 413.25
17/01/2025 13:35:55.508 13   413.25
      13 413.25
      13 413.25
17/01/2025 13:35:25.166 4   413.35
      4 413.35
      4 413.35
17/01/2025 13:33:54.003 25   413.40
      25 413.40
      25 413.40
17/01/2025 13:32:54.851 30   413.15
      30 413.15
      30 413.15
17/01/2025 13:32:43.925 1   413.35
      1 413.35
      1 413.35
17/01/2025 13:29:32.818 2   413.50
      2 413.50
      2 413.50
17/01/2025 13:29:19.498 14   413.30
      14 413.30
      14 413.30
17/01/2025 13:28:59.336 1   413.50
      1 413.50
      1 413.50
17/01/2025 13:28:51.978 50   413.30
      50 413.30
      50 413.30
17/01/2025 13:28:12.583 25   413.45
      25 413.45
      25 413.45
17/01/2025 13:26:14.950 16   413.30
      16 413.30
      16 413.30
17/01/2025 13:25:32.050 15   413.50
      15 413.50
      15 413.50
17/01/2025 13:25:25.503 15   413.50
      15 413.50
      15 413.50
17/01/2025 13:24:27.828 2   413.50
      2 413.50
      2 413.50
17/01/2025 13:24:27.779 2   413.50
      2 413.50
      2 413.50
17/01/2025 13:24:21.929 17   413.50
      17 413.50
      17 413.50
17/01/2025 13:24:21.824 62   413.50
      3 413.50
      39 413.50
      62 413.50
      11 413.50
      9 413.50
17/01/2025 13:24:21.764 11   413.50
      11 413.50
      11 413.50
17/01/2025 13:23:50.742 2   413.40
      2 413.40
      2 413.40
17/01/2025 13:22:50.520 3   413.50
      3 413.50
      3 413.50
17/01/2025 13:22:19.034 12   413.55
      12 413.55
      12 413.55
17/01/2025 13:21:29.557 1   413.50
      1 413.50
      1 413.50
17/01/2025 13:20:18.909 14   413.35
      14 413.35
      14 413.35
17/01/2025 13:19:50.223 1   413.45
      1 413.45
      1 413.45
17/01/2025 13:19:38.834 12   413.30
      12 413.30
      12 413.30
17/01/2025 13:17:29.739 3   413.25
      3 413.25
      3 413.25
17/01/2025 13:14:58.318 12   413.35
      12 413.35
      12 413.35
17/01/2025 13:14:50.402 2   413.25
      2 413.25
      2 413.25
17/01/2025 13:14:46.399 75   413.35
      75 413.35
      75 413.35
17/01/2025 13:14:14.405 2   413.10
      2 413.10
      2 413.10
17/01/2025 13:13:42.838 4   413.35
      4 413.35
      4 413.35
17/01/2025 13:10:36.426 10   413.45
      10 413.45
      10 413.45
17/01/2025 13:10:03.422 15   413.45
      15 413.45
      15 413.45
17/01/2025 13:09:54.391 48   413.45
      48 413.45
      48 413.45
17/01/2025 13:08:19.264 4   413.40
      4 413.40
      4 413.40
17/01/2025 13:07:24.208 4   413.40
      4 413.40
      4 413.40
17/01/2025 13:04:55.956 5   413.30
      5 413.30
      5 413.30
17/01/2025 13:03:54.387 2   412.95
      2 412.95
      2 412.95
17/01/2025 13:02:05.229 12   412.85
      12 412.85
      12 412.85
17/01/2025 13:02:02.872 4   412.80
      4 412.80
      4 412.80
17/01/2025 13:01:49.231 3   412.80
      3 412.80
      3 412.80
17/01/2025 13:01:45.807 55   412.85
      55 412.85
      55 412.85
17/01/2025 13:01:04.690 5   412.85
      5 412.85
      5 412.85
17/01/2025 13:01:00.211 10   413.00
      10 413.00
      10 413.00
17/01/2025 13:00:34.806 20   413.00
      5 413.00
      20 413.00
      5 413.00
      10 413.00
17/01/2025 13:00:17.897 10   413.05
      10 413.05
      10 413.05
17/01/2025 12:59:14.475 3   413.20
      3 413.20
      3 413.20
17/01/2025 12:59:01.231 15   413.20
      15 413.20
      15 413.20
17/01/2025 12:58:21.019 10   413.25
      10 413.25
      10 413.25
17/01/2025 12:57:31.588 3   413.30
      3 413.30
      3 413.30
17/01/2025 12:55:25.460 1   413.35
      1 413.35
      1 413.35
17/01/2025 12:54:29.660 5   413.30
      5 413.30
      5 413.30
17/01/2025 12:51:56.185 1   413.45
      1 413.45
      1 413.45
17/01/2025 12:51:21.526 11   413.50
      11 413.50
      11 413.50
17/01/2025 12:51:02.850 10   413.55
      10 413.55
      10 413.55
17/01/2025 12:50:02.794 1   413.55
      1 413.55
      1 413.55
17/01/2025 12:49:23.189 5   413.55
      5 413.55
      5 413.55
17/01/2025 12:49:19.385 5   413.55
      5 413.55
      5 413.55
17/01/2025 12:48:08.986 2   413.60
      2 413.60
      2 413.60
17/01/2025 12:46:31.543 6   413.80
      6 413.80
      6 413.80
17/01/2025 12:45:24.214 1   413.80
      1 413.80
      1 413.80
17/01/2025 12:44:40.181 8   413.70
      8 413.70
      8 413.70
17/01/2025 12:44:02.961 30   413.80
      30 413.80
      30 413.80
17/01/2025 12:43:46.095 2   413.80
      2 413.80
      2 413.80
17/01/2025 12:43:13.186 4   413.85
      4 413.85
      4 413.85
17/01/2025 12:42:18.100 8   413.65
      8 413.65
      8 413.65
17/01/2025 12:41:06.325 6   413.90
      1 413.90
      5 413.90
      6 413.90
17/01/2025 12:40:34.792 4   413.70
      4 413.70
      4 413.70
17/01/2025 12:39:43.495 38   413.65
      38 413.65
      38 413.65
17/01/2025 12:38:49.429 4   413.60
      4 413.60
      4 413.60
17/01/2025 12:38:44.715 2   413.70
      2 413.70
      2 413.70
17/01/2025 12:38:44.428 3   413.70
      3 413.70
      3 413.70
17/01/2025 12:37:50.458 50   413.50
      50 413.50
      50 413.50
17/01/2025 12:37:44.800 1   413.50
      1 413.50
      1 413.50
17/01/2025 12:37:01.505 2   413.75
      2 413.75
      2 413.75
17/01/2025 12:36:23.910 7   413.50
      7 413.50
      7 413.50
17/01/2025 12:35:50.704 12   413.50
      12 413.50
      12 413.50
17/01/2025 12:35:33.726 7   413.55
      7 413.55
      7 413.55
17/01/2025 12:33:34.130 1   413.80
      1 413.80
      1 413.80
17/01/2025 12:33:30.293 100   413.55
      100 413.55
      100 413.55
17/01/2025 12:32:39.536 2   413.80
      2 413.80
      2 413.80
17/01/2025 12:32:07.036 2   413.80
      2 413.80
      2 413.80
17/01/2025 12:32:02.694 10   413.50
      10 413.50
      10 413.50
17/01/2025 12:31:53.849 1   413.65
      1 413.65
      1 413.65
17/01/2025 12:31:31.238 7   413.65
      7 413.65
      7 413.65
17/01/2025 12:31:23.132 6   413.65
      6 413.65
      6 413.65
17/01/2025 12:30:53.578 10   413.45
      10 413.45
      10 413.45
17/01/2025 12:29:29.668 4   413.65
      4 413.65
      4 413.65
17/01/2025 12:29:17.988 13   413.65
      13 413.65
      13 413.65
17/01/2025 12:29:14.710 2   413.65
      2 413.65
      2 413.65
17/01/2025 12:29:00.261 2   413.70
      2 413.70
      2 413.70
17/01/2025 12:27:18.286 107   413.35
      107 413.35
      107 413.35
17/01/2025 12:27:12.687 5   413.30
      5 413.30
      5 413.30
17/01/2025 12:26:26.552 8   413.50
      8 413.50
      8 413.50
17/01/2025 12:25:26.215 20   413.50
      20 413.50
      20 413.50
17/01/2025 12:24:40.500 200   413.55
      200 413.55
      200 413.55
17/01/2025 12:22:17.960 2   413.50
      2 413.50
      2 413.50
17/01/2025 12:20:22.442 1   413.50
      1 413.50
      1 413.50
17/01/2025 12:18:30.417 4   413.55
      4 413.55
      4 413.55
17/01/2025 12:18:29.436 10   413.50
      10 413.50
      10 413.50
17/01/2025 12:18:29.258 72   413.55
      72 413.55
      72 413.55
17/01/2025 12:17:55.815 12   413.55
      12 413.55
      12 413.55
17/01/2025 12:15:43.684 24   413.55
      24 413.55
      24 413.55
17/01/2025 12:13:52.922 13   413.30
      13 413.30
      13 413.30
17/01/2025 12:13:17.149 24   413.55
      24 413.55
      24 413.55
17/01/2025 12:11:19.764 52   413.30
      52 413.30
      52 413.30
17/01/2025 12:11:01.405 6   413.50
      6 413.50
      6 413.50
17/01/2025 12:10:24.756 4   413.30
      4 413.30
      4 413.30
17/01/2025 12:10:04.769 8   413.80
      8 413.80
      8 413.80
17/01/2025 12:09:08.981 300   413.70
      300 413.70
      300 413.70
17/01/2025 12:08:43.220 14   413.65
      14 413.65
      14 413.65
17/01/2025 12:08:11.539 15   413.60
      15 413.60
      15 413.60
17/01/2025 12:08:03.862 20   413.65
      20 413.65
      20 413.65
17/01/2025 12:07:07.067 5   413.65
      5 413.65
      5 413.65
17/01/2025 12:06:33.977 3   413.65
      3 413.65
      3 413.65
17/01/2025 12:06:18.100 130   413.65
      130 413.65
      130 413.65
17/01/2025 12:04:43.210 10   413.65
      10 413.65
      10 413.65
17/01/2025 12:03:27.128 10   413.65
      10 413.65
      10 413.65
17/01/2025 12:00:41.911 1   413.65
      1 413.65
      1 413.65
17/01/2025 12:00:27.737 15   413.45
      15 413.45
      15 413.45
17/01/2025 12:00:27.663 8   413.45
      8 413.45
      8 413.45
17/01/2025 12:00:27.504 5   413.45
      5 413.45
      5 413.45
17/01/2025 12:00:27.329 3   413.45
      3 413.45
      3 413.45
17/01/2025 12:00:27.230 4   413.45
      4 413.45
      4 413.45
17/01/2025 12:00:27.155 2   413.45
      2 413.45
      2 413.45
17/01/2025 12:00:20.748 1   413.45
      1 413.45
      1 413.45
17/01/2025 12:00:15.328 200   413.65
      200 413.65
      200 413.65
17/01/2025 12:00:02.760 300   413.60
      300 413.60
      300 413.60
17/01/2025 11:59:01.913 4   413.60
      4 413.60
      4 413.60
17/01/2025 11:58:05.766 8   413.30
      8 413.30
      8 413.30
17/01/2025 11:57:47.975 30   413.30
      30 413.30
      30 413.30
17/01/2025 11:57:20.337 1   413.45
      1 413.45
      1 413.45
17/01/2025 11:54:50.640 100   413.50
      100 413.50
      100 413.50
17/01/2025 11:54:39.097 32   413.30
      32 413.30
      32 413.30
17/01/2025 11:54:26.368 50   413.30
      50 413.30
      50 413.30
17/01/2025 11:53:32.588 38   413.30
      38 413.30
      38 413.30
17/01/2025 11:53:19.753 1   413.30
      1 413.30
      1 413.30
17/01/2025 11:53:06.747 3   413.45
      3 413.45
      3 413.45
17/01/2025 11:53:04.779 3   413.30
      3 413.30
      3 413.30
17/01/2025 11:52:39.740 130   413.45
      130 413.45
      130 413.45
17/01/2025 11:51:35.509 1   413.30
      1 413.30
      1 413.30
17/01/2025 11:49:45.220 1   413.55
      1 413.55
      1 413.55
17/01/2025 11:49:08.736 125   413.40
      125 413.40
      125 413.40
17/01/2025 11:47:27.996 3   413.30
      3 413.30
      3 413.30
17/01/2025 11:47:05.563 1   413.40
      1 413.40
      1 413.40
17/01/2025 11:45:38.277 4   413.40
      4 413.40
      4 413.40
17/01/2025 11:45:31.232 55   413.35
      55 413.35
      55 413.35
17/01/2025 11:45:24.312 10   413.40
      10 413.40
      10 413.40
17/01/2025 11:44:14.331 5   413.45
      5 413.45
      5 413.45
17/01/2025 11:44:10.675 10   413.30
      10 413.30
      10 413.30
17/01/2025 11:44:03.469 25   413.30
      25 413.30
      25 413.30
17/01/2025 11:43:57.683 10   413.45
      10 413.45
      10 413.45
17/01/2025 11:42:05.055 7   413.40
      7 413.40
      7 413.40
17/01/2025 11:41:26.342 15   413.45
      15 413.45
      15 413.45
17/01/2025 11:40:50.207 8   413.30
      8 413.30
      8 413.30
17/01/2025 11:40:27.025 2   413.30
      2 413.30
      2 413.30
17/01/2025 11:40:07.396 4   413.30
      4 413.30
      4 413.30
17/01/2025 11:39:29.345 3   413.50
      3 413.50
      3 413.50
17/01/2025 11:38:25.071 3   413.35
      3 413.35
      3 413.35
17/01/2025 11:38:24.780 20   413.35
      6 413.35
      14 413.35
      20 413.35
17/01/2025 11:37:13.047 25   413.50
      25 413.50
      25 413.50
17/01/2025 11:36:27.819 10   413.50
      10 413.50
      10 413.50
17/01/2025 11:35:34.331 1   413.50
      1 413.50
      1 413.50
17/01/2025 11:35:12.094 2   413.50
      2 413.50
      2 413.50
17/01/2025 11:34:07.082 121   413.45
      121 413.45
      121 413.45
17/01/2025 11:34:03.905 20   413.50
      20 413.50
      20 413.50
17/01/2025 11:33:47.688 28   413.50
      28 413.50
      28 413.50
17/01/2025 11:33:45.277 1   413.50
      1 413.50
      1 413.50
17/01/2025 11:33:41.466 55   413.50
      55 413.50
      55 413.50
17/01/2025 11:32:31.449 1   413.05
      1 413.05
      1 413.05
17/01/2025 11:32:02.158 25   413.35
      25 413.35
      25 413.35
17/01/2025 11:31:22.286 10   413.40
      10 413.40
      10 413.40
17/01/2025 11:31:10.280 20   413.40
      20 413.40
      20 413.40
17/01/2025 11:30:53.956 53   413.35
      53 413.35
      53 413.35
17/01/2025 11:30:44.337 121   413.35
      121 413.35
      121 413.35
17/01/2025 11:30:12.901 5   413.30
      5 413.30
      5 413.30
17/01/2025 11:27:25.534 12   413.20
      12 413.20
      12 413.20
17/01/2025 11:26:53.784 1   413.30
      1 413.30
      1 413.30
17/01/2025 11:26:37.604 24   413.35
      24 413.35
      24 413.35
17/01/2025 11:22:33.988 10   413.25
      10 413.25
      10 413.25
17/01/2025 11:22:15.686 5   413.30
      5 413.30
      5 413.30
17/01/2025 11:18:43.349 20   413.40
      20 413.40
      20 413.40
17/01/2025 11:16:55.681 1   413.55
      1 413.55
      1 413.55
17/01/2025 11:16:40.511 3   413.25
      3 413.25
      3 413.25
17/01/2025 11:16:19.508 1   413.55
      1 413.55
      1 413.55
17/01/2025 11:15:33.848 3   413.55
      3 413.55
      3 413.55
17/01/2025 11:15:28.983 30   413.30
      30 413.30
      30 413.30
17/01/2025 11:14:13.002 3   413.20
      3 413.20
      3 413.20
17/01/2025 11:14:07.231 2   413.35
      2 413.35
      2 413.35
17/01/2025 11:13:27.376 15   413.20
      15 413.20
      15 413.20
17/01/2025 11:11:53.457 61   413.20
      61 413.20
      61 413.20
17/01/2025 11:11:40.253 10   413.50
      10 413.50
      10 413.50
17/01/2025 11:09:00.558 5   413.30
      5 413.30
      5 413.30
17/01/2025 11:09:00.313 12   413.60
      12 413.60
      12 413.60
17/01/2025 11:08:32.862 4   413.30
      4 413.30
      4 413.30
17/01/2025 11:06:46.832 10   413.20
      10 413.20
      10 413.20
17/01/2025 11:05:35.371 5   413.40
      5 413.40
      5 413.40
17/01/2025 11:04:31.716 24   413.80
      24 413.80
      24 413.80
17/01/2025 11:04:19.880 7   413.50
      7 413.50
      7 413.50
17/01/2025 11:04:14.392 45   413.85
      45 413.85
      45 413.85
17/01/2025 11:03:40.100 50   413.90
      50 413.90
      50 413.90
17/01/2025 11:03:37.173 17   413.95
      17 413.95
      17 413.95
17/01/2025 11:03:29.105 10   414.05
      10 414.05
      10 414.05
17/01/2025 11:03:15.935 121   414.00
      121 414.00
      121 414.00
17/01/2025 11:02:26.296 3   414.10
      3 414.10
      3 414.10
17/01/2025 11:02:14.496 73   414.10
      73 414.10
      73 414.10
17/01/2025 11:01:17.259 10   414.00
      10 414.00
      10 414.00
17/01/2025 11:00:51.788 5   414.10
      5 414.10
      5 414.10
17/01/2025 11:00:50.508 24   414.10
      24 414.10
      24 414.10
17/01/2025 11:00:29.640 6   414.10
      6 414.10
      6 414.10
17/01/2025 10:59:18.321 3   414.00
      3 414.00
      3 414.00
17/01/2025 10:58:06.796 1   413.95
      1 413.95
      1 413.95
17/01/2025 10:58:04.760 8   414.00
      8 414.00
      8 414.00
17/01/2025 10:57:35.909 26   414.00
      26 414.00
      26 414.00
17/01/2025 10:57:31.316 19   414.00
      19 414.00
      19 414.00
17/01/2025 10:57:25.372 65   414.00
      65 414.00
      65 414.00
17/01/2025 10:57:01.993 6   413.95
      6 413.95
      6 413.95
17/01/2025 10:55:23.045 2   413.95
      2 413.95
      2 413.95
17/01/2025 10:52:16.072 10   413.85
      10 413.85
      10 413.85
17/01/2025 10:51:46.254 10   413.55
      10 413.55
      10 413.55
17/01/2025 10:51:10.850 2   413.85
      2 413.85
      2 413.85
17/01/2025 10:51:08.433 15   413.90
      15 413.90
      15 413.90
17/01/2025 10:51:01.393 10   413.90
      10 413.90
      10 413.90
17/01/2025 10:50:32.559 200   413.90
      200 413.90
      200 413.90
17/01/2025 10:49:50.697 20   413.90
      20 413.90
      20 413.90
17/01/2025 10:49:38.983 44   413.90
      44 413.90
      44 413.90
17/01/2025 10:49:17.383 6   413.90
      6 413.90
      6 413.90
17/01/2025 10:48:54.773 12   413.95
      12 413.95
      12 413.95
17/01/2025 10:47:35.550 1   413.95
      1 413.95
      1 413.95
17/01/2025 10:46:46.960 5   413.70
      5 413.70
      5 413.70
17/01/2025 10:46:35.939 25   413.95
      25 413.95
      25 413.95
17/01/2025 10:45:12.771 2   413.65
      2 413.65
      2 413.65
17/01/2025 10:44:35.907 5   413.65
      5 413.65
      5 413.65
17/01/2025 10:44:17.410 4   413.90
      4 413.90
      4 413.90
17/01/2025 10:44:00.067 25   413.90
      25 413.90
      25 413.90
17/01/2025 10:42:41.355 5   413.80
      5 413.80
      5 413.80
17/01/2025 10:42:04.058 12   413.55
      12 413.55
      12 413.55
17/01/2025 10:41:24.532 10   413.55
      10 413.55
      10 413.55
17/01/2025 10:40:17.502 2   413.75
      2 413.75
      2 413.75
17/01/2025 10:40:02.721 10   413.45
      10 413.45
      10 413.45
17/01/2025 10:39:50.190 12   413.75
      12 413.75
      12 413.75
17/01/2025 10:38:58.327 10   413.10
      10 413.10
      10 413.10
17/01/2025 10:38:43.627 1   413.25
      1 413.25
      1 413.25
17/01/2025 10:38:14.890 24   413.05
      24 413.05
      24 413.05
17/01/2025 10:37:54.878 5   413.50
      5 413.50
      5 413.50
17/01/2025 10:37:52.523 5   413.55
      5 413.55
      5 413.55
17/01/2025 10:37:10.706 65   413.55
      65 413.55
      65 413.55
17/01/2025 10:36:52.378 6   413.90
      6 413.90
      6 413.90
17/01/2025 10:36:49.366 7   413.70
      7 413.70
      7 413.70
17/01/2025 10:36:14.204 6   413.90
      6 413.90
      6 413.90
17/01/2025 10:35:47.097 8   413.95
      8 413.95
      8 413.95
17/01/2025 10:34:39.353 3   414.05
      3 414.05
      3 414.05
17/01/2025 10:33:17.474 30   413.90
      30 413.90
      30 413.90
17/01/2025 10:32:54.608 90   413.85
      90 413.85
      90 413.85

       

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)