Tradegate Exchange

Microsoft Corp.

3913

3315

367.80

Date	Time	Volume	Order Volume	Price
04/03/2025	21:39:29.198	17		367.80
			10	367.80
			7	367.80
			17	367.80
04/03/2025	21:34:47.070	4		368.10
			4	368.10
			4	368.10
04/03/2025	21:34:40.881	25		368.00
			25	368.00
			25	368.00
04/03/2025	21:34:22.846	2		368.15
			2	368.15
			2	368.15
04/03/2025	21:34:06.005	20		367.75
			20	367.75
			20	367.75
04/03/2025	21:33:47.751	26		368.00
			25	368.00
			26	368.00
			1	368.00
04/03/2025	21:33:40.334	25		368.25
			25	368.25
			25	368.25
04/03/2025	21:33:04.832	141		368.10
			141	368.10
			141	368.10
04/03/2025	21:32:42.399	20		368.25
			20	368.25
			20	368.25
04/03/2025	21:31:56.370	6		368.50
			6	368.50
			6	368.50
04/03/2025	21:31:28.580	1		368.35
			1	368.35
			1	368.35
04/03/2025	21:31:23.927	12		368.25
			12	368.25
			12	368.25
04/03/2025	21:31:18.754	5		368.45
			5	368.45
			5	368.45
04/03/2025	21:30:24.070	4		369.00
			4	369.00
			4	369.00
04/03/2025	21:29:22.282	4		369.35
			4	369.35
			4	369.35
04/03/2025	21:29:14.989	2		369.30
			2	369.30
			2	369.30
04/03/2025	21:28:01.996	31		369.30
			31	369.30
			31	369.30
04/03/2025	21:27:55.879	1		369.45
			1	369.45
			1	369.45
04/03/2025	21:27:37.496	10		369.40
			10	369.40
			10	369.40
04/03/2025	21:27:22.657	1		369.20
			1	369.20
			1	369.20
04/03/2025	21:26:32.230	3		369.05
			3	369.05
			3	369.05
04/03/2025	21:24:45.481	6		369.20
			6	369.20
			6	369.20
04/03/2025	21:24:24.159	3		369.35
			3	369.35
			3	369.35
04/03/2025	21:23:45.857	1		369.25
			1	369.25
			1	369.25
04/03/2025	21:23:11.935	1		369.15
			1	369.15
			1	369.15
04/03/2025	21:22:06.944	5		369.10
			5	369.10
			5	369.10
04/03/2025	21:22:06.751	2		369.10
			2	369.10
			2	369.10
04/03/2025	21:21:07.166	18		369.20
			18	369.20
			18	369.20
04/03/2025	21:18:51.917	50		369.15
			50	369.15
			50	369.15
04/03/2025	21:17:42.067	11		369.10
			11	369.10
			11	369.10
04/03/2025	21:17:10.609	2		369.30
			2	369.30
			2	369.30
04/03/2025	21:16:11.406	20		369.15
			20	369.15
			20	369.15
04/03/2025	21:15:46.587	5		369.30
			5	369.30
			5	369.30
04/03/2025	21:15:36.078	2		369.40
			2	369.40
			2	369.40
04/03/2025	21:15:05.818	5		369.40
			5	369.40
			5	369.40
04/03/2025	21:14:26.743	13		369.40
			13	369.40
			13	369.40
04/03/2025	21:13:52.541	25		369.55
			25	369.55
			25	369.55
04/03/2025	21:13:34.670	2		369.75
			2	369.75
			2	369.75
04/03/2025	21:12:43.744	9		369.30
			9	369.30
			9	369.30
04/03/2025	21:12:31.168	9		369.05
			9	369.05
			9	369.05
04/03/2025	21:11:31.312	1		369.00
			1	369.00
			1	369.00
04/03/2025	21:11:18.041	270		369.65
			270	369.65
			270	369.65
04/03/2025	21:11:09.457	5		369.95
			5	369.95
			5	369.95
04/03/2025	21:10:46.840	30		369.75
			30	369.75
			30	369.75
04/03/2025	21:10:27.653	2		369.85
			2	369.85
			2	369.85
04/03/2025	21:10:14.990	100		369.50
			100	369.50
			100	369.50
04/03/2025	21:10:10.678	4		369.55
			4	369.55
			4	369.55
04/03/2025	21:10:10.343	1		369.40
			1	369.40
			1	369.40
04/03/2025	21:09:36.925	20		369.40
			20	369.40
			20	369.40
04/03/2025	21:09:04.782	10		369.45
			10	369.45
			10	369.45
04/03/2025	21:08:57.668	15		369.45
			15	369.45
			15	369.45
04/03/2025	21:07:58.932	2		369.25
			2	369.25
			2	369.25
04/03/2025	21:07:56.376	28		369.20
			28	369.20
			28	369.20
04/03/2025	21:07:14.050	10		368.85
			10	368.85
			10	368.85
04/03/2025	21:06:46.689	1		368.70
			1	368.70
			1	368.70
04/03/2025	21:06:40.428	5		368.55
			5	368.55
			5	368.55
04/03/2025	21:06:00.474	6		368.50
			6	368.50
			6	368.50
04/03/2025	21:04:57.698	12		367.95
			12	367.95
			12	367.95
04/03/2025	21:04:01.192	1		368.00
			1	368.00
			1	368.00
04/03/2025	21:03:22.809	5		368.30
			5	368.30
			5	368.30
04/03/2025	21:02:54.634	4		368.45
			4	368.45
			4	368.45
04/03/2025	21:02:34.607	3		368.60
			3	368.60
			3	368.60
04/03/2025	21:01:53.383	5		368.50
			5	368.50
			5	368.50
04/03/2025	21:01:15.472	5		368.25
			5	368.25
			5	368.25
04/03/2025	21:00:45.099	3		368.50
			3	368.50
			3	368.50
04/03/2025	21:00:29.867	20		368.65
			20	368.65
			20	368.65
04/03/2025	20:59:07.846	2		368.50
			2	368.50
			2	368.50
04/03/2025	20:59:05.164	4		368.25
			4	368.25
			4	368.25
04/03/2025	20:58:32.332	5		368.20
			5	368.20
			5	368.20
04/03/2025	20:58:05.617	14		368.00
			14	368.00
			14	368.00
04/03/2025	20:57:57.678	25		367.95
			25	367.95
			25	367.95
04/03/2025	20:57:06.165	1		367.95
			1	367.95
			1	367.95
04/03/2025	20:56:57.953	6		368.00
			6	368.00
			6	368.00
04/03/2025	20:56:38.699	1		367.90
			1	367.90
			1	367.90
04/03/2025	20:56:32.217	1		368.00
			1	368.00
			1	368.00
04/03/2025	20:56:12.425	35		368.05
			35	368.05
			35	368.05
04/03/2025	20:55:54.872	1		368.05
			1	368.05
			1	368.05
04/03/2025	20:55:37.160	1		367.95
			1	367.95
			1	367.95
04/03/2025	20:55:24.701	18		367.75
			18	367.75
			18	367.75
04/03/2025	20:55:13.373	5		367.75
			5	367.75
			5	367.75
04/03/2025	20:52:52.851	8		367.90
			8	367.90
			8	367.90
04/03/2025	20:52:47.275	80		367.90
			80	367.90
			80	367.90
04/03/2025	20:52:33.634	10		368.10
			10	368.10
			10	368.10
04/03/2025	20:52:27.832	10		368.10
			10	368.10
			10	368.10
04/03/2025	20:51:56.030	1		368.00
			1	368.00
			1	368.00
04/03/2025	20:51:14.546	6		367.60
			6	367.60
			6	367.60
04/03/2025	20:50:57.886	3		367.90
			3	367.90
			3	367.90
04/03/2025	20:50:51.135	10		367.70
			10	367.70
			10	367.70
04/03/2025	20:49:27.479	10		367.80
			10	367.80
			10	367.80
04/03/2025	20:49:02.580	5		367.75
			5	367.75
			5	367.75
04/03/2025	20:48:44.331	4		368.05
			4	368.05
			4	368.05
04/03/2025	20:48:29.960	20		367.80
			20	367.80
			20	367.80
04/03/2025	20:47:52.219	2		368.10
			2	368.10
			2	368.10
04/03/2025	20:47:45.366	2		368.10
			2	368.10
			2	368.10
04/03/2025	20:47:26.555	6		368.60
			6	368.60
			6	368.60
04/03/2025	20:47:19.492	5		368.70
			5	368.70
			5	368.70
04/03/2025	20:46:43.003	49		369.00
			49	369.00
			40	369.00
			9	369.00
04/03/2025	20:46:25.747	1		368.95
			1	368.95
			1	368.95
04/03/2025	20:45:48.968	3		368.75
			3	368.75
			3	368.75
04/03/2025	20:45:07.428	35		368.60
			35	368.60
			35	368.60
04/03/2025	20:44:55.115	8		368.55
			8	368.55
			8	368.55
04/03/2025	20:44:47.208	5		368.70
			5	368.70
			5	368.70
04/03/2025	20:44:36.727	20		368.60
			20	368.60
			20	368.60
04/03/2025	20:44:36.504	9		368.60
			9	368.60
			9	368.60
04/03/2025	20:44:10.590	1		368.60
			1	368.60
			1	368.60
04/03/2025	20:43:58.275	5		368.45
			5	368.45
			5	368.45
04/03/2025	20:43:55.299	39		368.45
			24	368.45
			15	368.45
			39	368.45
04/03/2025	20:43:47.444	10		368.40
			10	368.40
			10	368.40
04/03/2025	20:43:42.936	6		368.25
			6	368.25
			6	368.25
04/03/2025	20:43:38.570	3		368.25
			3	368.25
			3	368.25
04/03/2025	20:43:37.580	3		368.40
			3	368.40
			3	368.40
04/03/2025	20:43:35.556	50		368.25
			50	368.25
			50	368.25
04/03/2025	20:43:21.575	1		368.25
			1	368.25
			1	368.25
04/03/2025	20:43:05.317	10		368.40
			10	368.40
			10	368.40
04/03/2025	20:41:28.682	10		368.20
			10	368.20
			10	368.20
04/03/2025	20:40:52.642	4		368.40
			4	368.40
			4	368.40
04/03/2025	20:40:46.719	7		368.50
			7	368.50
			7	368.50
04/03/2025	20:40:46.646	5		368.50
			5	368.50
			5	368.50
04/03/2025	20:40:21.714	23		368.40
			20	368.40
			23	368.40
			3	368.40
04/03/2025	20:40:13.469	24		368.10
			24	368.10
			24	368.10
04/03/2025	20:39:47.049	4		368.35
			4	368.35
			4	368.35
04/03/2025	20:39:39.370	3		368.30
			3	368.30
			3	368.30
04/03/2025	20:39:35.118	30		368.15
			30	368.15
			30	368.15
04/03/2025	20:39:16.800	3		368.00
			3	368.00
			3	368.00
04/03/2025	20:39:15.677	3		368.00
			3	368.00
			3	368.00
04/03/2025	20:39:14.877	15		368.05
			15	368.05
			15	368.05
04/03/2025	20:38:26.431	50		368.00
			50	368.00
			50	368.00
04/03/2025	20:38:02.111	39		368.10
			39	368.10
			14	368.10
			8	368.10
			17	368.10
04/03/2025	20:37:21.407	10		367.75
			10	367.75
			10	367.75
04/03/2025	20:36:58.036	1		367.25
			1	367.25
			1	367.25
04/03/2025	20:36:32.212	105		367.25
			105	367.25
			105	367.25
04/03/2025	20:36:29.916	2		367.15
			2	367.15
			2	367.15
04/03/2025	20:36:22.984	19		367.10
			19	367.10
			19	367.10
04/03/2025	20:36:18.437	1		367.30
			1	367.30
			1	367.30
04/03/2025	20:36:04.029	20		367.05
			20	367.05
			20	367.05
04/03/2025	20:35:38.666	15		367.25
			15	367.25
			15	367.25
04/03/2025	20:35:18.812	20		367.05
			20	367.05
			20	367.05
04/03/2025	20:34:39.253	15		367.00
			15	367.00
			15	367.00
04/03/2025	20:34:37.156	120		367.00
			20	367.00
			120	367.00
			100	367.00
04/03/2025	20:34:14.298	6		367.10
			6	367.10
			6	367.10
04/03/2025	20:33:58.845	1		366.75
			1	366.75
			1	366.75
04/03/2025	20:33:52.064	24		366.60
			24	366.60
			24	366.60
04/03/2025	20:33:47.813	2		366.70
			2	366.70
			2	366.70
04/03/2025	20:33:41.225	1		366.65
			1	366.65
			1	366.65
04/03/2025	20:33:14.239	15		366.55
			15	366.55
			15	366.55
04/03/2025	20:33:05.992	20		366.45
			20	366.45
			20	366.45
04/03/2025	20:33:01.581	21		366.45
			21	366.45
			21	366.45
04/03/2025	20:32:33.218	23		366.55
			23	366.55
			23	366.55
04/03/2025	20:32:28.941	1		366.75
			1	366.75
			1	366.75
04/03/2025	20:32:03.937	5		366.40
			5	366.40
			5	366.40
04/03/2025	20:31:54.617	63		366.45
			63	366.45
			63	366.45
04/03/2025	20:31:44.318	3		366.80
			3	366.80
			3	366.80
04/03/2025	20:31:42.051	3		366.85
			3	366.85
			3	366.85
04/03/2025	20:31:40.884	2		366.85
			2	366.85
			2	366.85
04/03/2025	20:31:25.087	8		366.35
			8	366.35
			8	366.35
04/03/2025	20:31:02.840	1		366.65
			1	366.65
			1	366.65
04/03/2025	20:30:59.031	4		366.65
			4	366.65
			4	366.65
04/03/2025	20:30:49.299	4		366.75
			4	366.75
			4	366.75
04/03/2025	20:30:40.560	1		366.60
			1	366.60
			1	366.60
04/03/2025	20:30:20.833	2		366.75
			2	366.75
			2	366.75
04/03/2025	20:30:20.259	1		366.80
			1	366.80
			1	366.80
04/03/2025	20:30:13.539	2		366.85
			2	366.85
			2	366.85
04/03/2025	20:29:42.283	5		366.70
			5	366.70
			5	366.70
04/03/2025	20:29:24.014	27		366.70
			27	366.70
			27	366.70
04/03/2025	20:29:05.557	194		367.00
			194	367.00
			194	367.00
04/03/2025	20:28:56.567	1		367.05
			1	367.05
			1	367.05
04/03/2025	20:28:47.605	1		367.15
			1	367.15
			1	367.15
04/03/2025	20:28:38.106	5		367.05
			5	367.05
			5	367.05
04/03/2025	20:28:27.567	1		367.10
			1	367.10
			1	367.10
04/03/2025	20:28:20.304	3		366.80
			3	366.80
			3	366.80
04/03/2025	20:28:18.914	5		367.00
			5	367.00
			5	367.00
04/03/2025	20:28:03.015	3		367.00
			3	367.00
			3	367.00
04/03/2025	20:27:42.795	10		367.00
			10	367.00
			10	367.00
04/03/2025	20:27:35.068	5		366.95
			5	366.95
			5	366.95
04/03/2025	20:27:29.030	2		366.95
			2	366.95
			2	366.95
04/03/2025	20:27:01.292	20		366.75
			20	366.75
			20	366.75
04/03/2025	20:26:29.726	10		367.30
			10	367.30
			10	367.30
04/03/2025	20:26:20.273	2		367.10
			2	367.10
			2	367.10
04/03/2025	20:26:11.662	5		367.40
			5	367.40
			5	367.40
04/03/2025	20:25:39.906	50		367.50
			50	367.50
			50	367.50
04/03/2025	20:25:17.239	1		367.30
			1	367.30
			1	367.30
04/03/2025	20:25:17.176	22		367.30
			22	367.30
			22	367.30
04/03/2025	20:24:54.318	15		367.20
			15	367.20
			15	367.20
04/03/2025	20:24:26.452	10		367.20
			10	367.20
			10	367.20
04/03/2025	20:23:59.693	5		367.40
			3	367.40
			5	367.40
			2	367.40
04/03/2025	20:23:19.723	4		367.15
			4	367.15
			4	367.15
04/03/2025	20:23:14.388	6		367.15
			6	367.15
			6	367.15
04/03/2025	20:22:17.001	60		366.60
			60	366.60
			60	366.60
04/03/2025	20:22:12.497	2		366.70
			2	366.70
			2	366.70
04/03/2025	20:21:56.054	10		366.35
			10	366.35
			10	366.35
04/03/2025	20:19:55.791	3		366.70
			3	366.70
			3	366.70
04/03/2025	20:19:54.174	1		366.50
			1	366.50
			1	366.50
04/03/2025	20:19:48.792	4		366.70
			4	366.70
			4	366.70
04/03/2025	20:19:45.410	1		366.55
			1	366.55
			1	366.55
04/03/2025	20:19:37.485	15		366.30
			15	366.30
			15	366.30
04/03/2025	20:19:33.886	13		366.25
			13	366.25
			13	366.25
04/03/2025	20:19:30.122	10		366.45
			10	366.45
			10	366.45
04/03/2025	20:18:09.812	10		366.65
			10	366.65
			10	366.65
04/03/2025	20:17:45.797	7		366.65
			7	366.65
			7	366.65
04/03/2025	20:17:37.788	10		366.85
			10	366.85
			10	366.85
04/03/2025	20:17:22.777	4		366.90
			4	366.90
			4	366.90
04/03/2025	20:17:19.472	12		366.70
			12	366.70
			12	366.70
04/03/2025	20:17:14.772	11		366.70
			11	366.70
			11	366.70
04/03/2025	20:17:05.768	10		366.85
			10	366.85
			10	366.85
04/03/2025	20:15:55.917	4		366.65
			4	366.65
			4	366.65
04/03/2025	20:15:24.965	3		366.55
			3	366.55
			3	366.55
04/03/2025	20:15:07.029	11		366.75
			11	366.75
			11	366.75
04/03/2025	20:14:57.619	10		366.55
			10	366.55
			10	366.55
04/03/2025	20:14:38.541	4		366.65
			4	366.65
			4	366.65
04/03/2025	20:14:21.092	5		366.60
			5	366.60
			5	366.60
04/03/2025	20:14:18.730	3		366.65
			3	366.65
			3	366.65
04/03/2025	20:14:10.970	1		366.50
			1	366.50
			1	366.50
04/03/2025	20:13:00.038	10		366.50
			10	366.50
			10	366.50
04/03/2025	20:12:41.997	1		366.55
			1	366.55
			1	366.55
04/03/2025	20:12:20.704	27		366.55
			27	366.55
			27	366.55
04/03/2025	20:11:52.462	3		366.65
			3	366.65
			3	366.65
04/03/2025	20:11:45.753	21		366.35
			21	366.35
			21	366.35
04/03/2025	20:11:43.077	10		366.20
			10	366.20
			10	366.20
04/03/2025	20:09:45.239	15		366.55
			15	366.55
			15	366.55
04/03/2025	20:09:28.131	30		366.60
			30	366.60
			30	366.60
04/03/2025	20:08:42.352	7		366.55
			7	366.55
			7	366.55
04/03/2025	20:08:40.493	8		366.60
			8	366.60
			8	366.60
04/03/2025	20:08:40.113	3		366.60
			3	366.60
			3	366.60
04/03/2025	20:08:35.056	10		366.55
			10	366.55
			10	366.55
04/03/2025	20:07:53.834	16		366.50
			16	366.50
			16	366.50
04/03/2025	20:07:44.974	28		366.15
			28	366.15
			28	366.15
04/03/2025	20:06:18.865	1		365.95
			1	365.95
			1	365.95
04/03/2025	20:06:08.590	1		366.00
			1	366.00
			1	366.00
04/03/2025	20:05:42.334	3		365.95
			3	365.95
			3	365.95
04/03/2025	20:05:24.933	2		365.85
			2	365.85
			2	365.85
04/03/2025	20:05:15.952	65		365.85
			65	365.85
			65	365.85
04/03/2025	20:05:15.897	4		366.00
			4	366.00
			4	366.00
04/03/2025	20:04:48.589	25		366.05
			25	366.05
			25	366.05
04/03/2025	20:04:02.555	1		366.50
			1	366.50
			1	366.50
04/03/2025	20:03:53.878	25		366.40
			25	366.40
			25	366.40
04/03/2025	20:02:23.065	2		366.10
			2	366.10
			2	366.10
04/03/2025	20:02:00.047	5		365.90
			5	365.90
			5	365.90
04/03/2025	20:01:39.253	2		365.90
			2	365.90
			2	365.90
04/03/2025	20:00:37.663	10		365.65
			10	365.65
			10	365.65
04/03/2025	20:00:35.609	8		365.85
			8	365.85
			8	365.85
04/03/2025	20:00:33.064	13		365.75
			13	365.75
			13	365.75
04/03/2025	20:00:18.619	1		365.90
			1	365.90
			1	365.90
04/03/2025	20:00:15.035	3		365.90
			3	365.90
			3	365.90
04/03/2025	20:00:02.964	1		365.70
			1	365.70
			1	365.70
04/03/2025	19:59:55.084	10		365.90
			10	365.90
			10	365.90
04/03/2025	19:59:43.771	1		365.80
			1	365.80
			1	365.80
04/03/2025	19:58:12.843	3		366.05
			3	366.05
			3	366.05
04/03/2025	19:57:55.095	10		366.05
			10	366.05
			10	366.05
04/03/2025	19:57:40.073	36		366.05
			36	366.05
			36	366.05
04/03/2025	19:57:12.211	2		366.10
			2	366.10
			2	366.10
04/03/2025	19:55:48.978	41		365.85
			41	365.85
			41	365.85
04/03/2025	19:55:29.932	30		365.80
			30	365.80
			30	365.80
04/03/2025	19:55:09.745	10		365.60
			10	365.60
			10	365.60
04/03/2025	19:55:00.965	29		365.45
			29	365.45
			29	365.45
04/03/2025	19:54:37.210	1		365.75
			1	365.75
			1	365.75
04/03/2025	19:54:25.133	1		365.45
			1	365.45
			1	365.45
04/03/2025	19:54:20.618	2		365.65
			2	365.65
			2	365.65
04/03/2025	19:53:43.265	26		365.50
			26	365.50
			26	365.50
04/03/2025	19:53:27.019	5		365.70
			5	365.70
			5	365.70
04/03/2025	19:53:01.400	2		365.45
			2	365.45
			2	365.45
04/03/2025	19:52:51.410	5		365.55
			5	365.55
			5	365.55
04/03/2025	19:52:51.012	2		365.55
			2	365.55
			2	365.55
04/03/2025	19:52:47.236	10		365.45
			10	365.45
			10	365.45
04/03/2025	19:52:28.250	4		365.45
			4	365.45
			4	365.45
04/03/2025	19:52:19.593	5		365.45
			5	365.45
			5	365.45
04/03/2025	19:51:54.119	1		365.30
			1	365.30
			1	365.30
04/03/2025	19:51:40.202	7		365.30
			7	365.30
			7	365.30
04/03/2025	19:51:23.953	2		365.30
			2	365.30
			2	365.30
04/03/2025	19:51:21.637	8		365.30
			8	365.30
			8	365.30
04/03/2025	19:51:10.549	11		365.10
			11	365.10
			11	365.10
04/03/2025	19:51:09.607	12		365.25
			12	365.25
			12	365.25
04/03/2025	19:50:52.710	1		365.25
			1	365.25
			1	365.25
04/03/2025	19:50:49.376	5		365.05
			5	365.05
			5	365.05
04/03/2025	19:50:37.789	3		365.15
			3	365.15
			3	365.15
04/03/2025	19:50:31.594	1		365.40
			1	365.40
			1	365.40
04/03/2025	19:50:29.705	3		365.15
			3	365.15
			3	365.15
04/03/2025	19:50:14.076	5		365.40
			5	365.40
			5	365.40
04/03/2025	19:49:53.745	10		365.35
			10	365.35
			10	365.35
04/03/2025	19:49:46.951	41		365.15
			41	365.15
			41	365.15
04/03/2025	19:49:44.013	30		365.40
			30	365.40
			30	365.40
04/03/2025	19:49:37.851	6		365.25
			6	365.25
			6	365.25
04/03/2025	19:49:32.273	2		365.45
			2	365.45
			2	365.45
04/03/2025	19:49:03.124	5		365.65
			5	365.65
			5	365.65
04/03/2025	19:48:44.077	5		365.55
			5	365.55
			5	365.55
04/03/2025	19:48:32.239	4		365.65
			4	365.65
			4	365.65
04/03/2025	19:47:55.400	2		365.90
			2	365.90
			2	365.90
04/03/2025	19:47:54.157	5		365.80
			5	365.80
			5	365.80
04/03/2025	19:47:13.246	4		365.45
			4	365.45
			4	365.45
04/03/2025	19:46:41.761	4		365.25
			4	365.25
			4	365.25
04/03/2025	19:46:31.026	2		365.50
			2	365.50
			2	365.50
04/03/2025	19:46:16.584	27		365.35
			27	365.35
			27	365.35
04/03/2025	19:45:11.120	4		365.20
			4	365.20
			4	365.20
04/03/2025	19:45:01.157	8		365.20
			8	365.20
			8	365.20
04/03/2025	19:44:32.034	25		365.40
			25	365.40
			25	365.40
04/03/2025	19:44:01.126	1		365.40
			1	365.40
			1	365.40
04/03/2025	19:43:44.907	8		365.50
			8	365.50
			8	365.50
04/03/2025	19:43:22.551	4		365.75
			4	365.75
			4	365.75
04/03/2025	19:43:13.207	3		365.65
			3	365.65
			3	365.65
04/03/2025	19:43:10.317	10		365.70
			10	365.70
			10	365.70
04/03/2025	19:43:08.503	4		365.50
			4	365.50
			4	365.50
04/03/2025	19:42:52.497	4		365.70
			4	365.70
			4	365.70
04/03/2025	19:42:39.416	5		365.55
			5	365.55
			5	365.55
04/03/2025	19:42:04.152	3		365.30
			3	365.30
			3	365.30
04/03/2025	19:42:03.702	2		365.55
			2	365.55
			2	365.55
04/03/2025	19:41:39.659	1		365.20
			1	365.20
			1	365.20
04/03/2025	19:41:23.518	20		365.30
			20	365.30
			20	365.30
04/03/2025	19:41:20.167	35		365.10
			35	365.10
			35	365.10
04/03/2025	19:40:05.140	5		365.15
			5	365.15
			5	365.15
04/03/2025	19:40:00.609	30		365.00
			30	365.00
			30	365.00
04/03/2025	19:39:47.966	10		364.95
			10	364.95
			10	364.95
04/03/2025	19:39:44.923	30		364.85
			30	364.85
			30	364.85
04/03/2025	19:39:36.614	5		364.90
			5	364.90
			5	364.90
04/03/2025	19:39:35.968	1		364.90
			1	364.90
			1	364.90
04/03/2025	19:39:19.513	500		365.00
			500	365.00
			500	365.00
04/03/2025	19:39:15.742	12		364.90
			12	364.90
			12	364.90
04/03/2025	19:38:49.075	8		364.80
			8	364.80
			8	364.80
04/03/2025	19:38:38.067	3		364.85
			3	364.85
			3	364.85
04/03/2025	19:38:19.001	3		364.80
			3	364.80
			3	364.80
04/03/2025	19:38:11.487	39		364.75
			39	364.75
			39	364.75
04/03/2025	19:38:04.882	4		364.70
			4	364.70
			4	364.70
04/03/2025	19:37:57.090	47		364.70
			47	364.70
			47	364.70
04/03/2025	19:37:08.831	15		364.45
			15	364.45
			15	364.45
04/03/2025	19:36:36.395	10		365.00
			10	365.00
			10	365.00
04/03/2025	19:36:26.735	25		364.80
			25	364.80
			25	364.80
04/03/2025	19:36:22.009	25		365.00
			25	365.00
			25	365.00
04/03/2025	19:35:59.982	15		364.85
			15	364.85
			15	364.85
04/03/2025	19:35:10.103	40		365.15
			40	365.15
			40	365.15
04/03/2025	19:34:00.636	14		365.15
			14	365.15
			14	365.15
04/03/2025	19:33:28.551	1		365.10
			1	365.10
			1	365.10
04/03/2025	19:33:10.985	10		364.85
			10	364.85
			10	364.85
04/03/2025	19:32:32.656	16		364.95
			16	364.95
			16	364.95

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

Rheinmetall AG

Bid: 1 186.50
Ask: 1 189.50
Volume: 285 352
+0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 21:41:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice