Tradegate Exchange

Microsoft Corp.

734

650

412.50

Date	Time	Volume	Order Volume	Price
09/01/2025	21:31:59.972	2		412.50
			2	412.50
			2	412.50
09/01/2025	21:29:49.041	2		412.50
			2	412.50
			2	412.50
09/01/2025	21:28:48.084	15		411.55
			15	411.55
			15	411.55
09/01/2025	21:28:24.113	10		411.55
			10	411.55
			10	411.55
09/01/2025	21:19:27.715	2		412.50
			2	412.50
			2	412.50
09/01/2025	21:09:38.806	3		412.50
			3	412.50
			3	412.50
09/01/2025	21:06:19.043	2		411.30
			2	411.30
			2	411.30
09/01/2025	21:06:01.385	3		412.50
			3	412.50
			3	412.50
09/01/2025	21:02:45.311	3		411.30
			3	411.30
			3	411.30
09/01/2025	21:02:37.353	8		412.50
			8	412.50
			8	412.50
09/01/2025	20:59:47.354	3		412.50
			3	412.50
			3	412.50
09/01/2025	20:59:18.791	1		412.50
			1	412.50
			1	412.50
09/01/2025	20:58:16.534	1		411.50
			1	411.50
			1	411.50
09/01/2025	20:57:48.718	7		413.00
			7	413.00
			7	413.00
09/01/2025	20:57:47.522	26		412.00
			26	412.00
			1	412.00
			25	412.00
09/01/2025	20:57:44.583	7		412.35
			7	412.35
			7	412.35
09/01/2025	20:57:33.012	100		412.40
			100	412.40
			100	412.40
09/01/2025	20:57:27.886	4		412.40
			4	412.40
			4	412.40
09/01/2025	20:53:39.170	1		413.95
			1	413.95
			1	413.95
09/01/2025	20:53:32.593	2		412.40
			2	412.40
			2	412.40
09/01/2025	20:53:16.337	3		413.95
			3	413.95
			3	413.95
09/01/2025	20:52:14.826	2		413.95
			2	413.95
			2	413.95
09/01/2025	20:49:52.815	1		413.95
			1	413.95
			1	413.95
09/01/2025	20:48:52.917	5		413.95
			5	413.95
			5	413.95
09/01/2025	20:48:22.704	250		413.55
			250	413.55
			250	413.55
09/01/2025	20:47:56.738	12		413.50
			12	413.50
			12	413.50
09/01/2025	20:47:51.314	1		413.50
			1	413.50
			1	413.50
09/01/2025	20:47:23.652	12		413.50
			12	413.50
			12	413.50
09/01/2025	20:45:45.532	25		413.45
			25	413.45
			25	413.45
09/01/2025	20:35:10.327	10		413.50
			10	413.50
			10	413.50
09/01/2025	20:31:38.556	3		412.85
			3	412.85
			3	412.85
09/01/2025	20:31:03.130	1		413.50
			1	413.50
			1	413.50
09/01/2025	20:30:02.846	1		413.50
			1	413.50
			1	413.50
09/01/2025	20:26:38.122	1		413.50
			1	413.50
			1	413.50
09/01/2025	20:26:36.202	12		413.50
			12	413.50
			12	413.50
09/01/2025	20:22:00.436	5		413.50
			5	413.50
			5	413.50
09/01/2025	20:20:41.979	6		413.50
			6	413.50
			6	413.50
09/01/2025	20:20:30.388	3		412.50
			3	412.50
			3	412.50
09/01/2025	20:20:15.130	10		413.50
			10	413.50
			10	413.50
09/01/2025	20:18:59.178	7		412.50
			7	412.50
			7	412.50
09/01/2025	20:13:24.195	20		413.50
			20	413.50
			20	413.50
09/01/2025	20:11:45.014	2		412.50
			2	412.50
			2	412.50
09/01/2025	20:08:44.845	5		413.50
			5	413.50
			5	413.50
09/01/2025	20:07:21.200	1		413.50
			1	413.50
			1	413.50
09/01/2025	20:04:19.168	70		412.50
			70	412.50
			70	412.50
09/01/2025	20:01:57.989	30		412.50
			30	412.50
			30	412.50
09/01/2025	20:01:12.374	2		413.50
			2	413.50
			2	413.50
09/01/2025	19:59:55.647	10		412.50
			10	412.50
			10	412.50
09/01/2025	19:58:49.545	80		413.50
			80	413.50
			80	413.50
09/01/2025	19:58:29.143	10		412.50
			10	412.50
			10	412.50
09/01/2025	19:56:26.144	1		412.50
			1	412.50
			1	412.50
09/01/2025	19:54:59.891	10		412.50
			10	412.50
			10	412.50
09/01/2025	19:54:58.045	24		413.50
			24	413.50
			24	413.50
09/01/2025	19:54:16.800	1		413.50
			1	413.50
			1	413.50
09/01/2025	19:52:17.817	13		413.25
			13	413.25
			13	413.25
09/01/2025	19:50:25.626	12		413.95
			12	413.95
			12	413.95
09/01/2025	19:46:49.824	5		413.25
			5	413.25
			5	413.25
09/01/2025	19:44:38.223	5		413.25
			5	413.25
			5	413.25
09/01/2025	19:41:32.356	2		413.95
			2	413.95
			2	413.95
09/01/2025	19:41:23.406	12		413.95
			12	413.95
			12	413.95
09/01/2025	19:38:07.572	25		413.95
			25	413.95
			25	413.95
09/01/2025	19:37:04.761	4		413.25
			4	413.25
			4	413.25
09/01/2025	19:31:50.369	10		413.95
			10	413.95
			10	413.95
09/01/2025	19:31:38.116	1		413.95
			1	413.95
			1	413.95
09/01/2025	19:30:26.855	50		413.25
			50	413.25
			50	413.25
09/01/2025	19:28:49.504	1		413.25
			1	413.25
			1	413.25
09/01/2025	19:27:07.971	5		413.95
			5	413.95
			5	413.95
09/01/2025	19:23:37.070	1		413.95
			1	413.95
			1	413.95
09/01/2025	19:19:47.056	5		413.65
			5	413.65
			5	413.65
09/01/2025	19:19:47.022	127		413.65
			127	413.65
			127	413.65
09/01/2025	19:18:24.381	150		413.80
			150	413.80
			150	413.80
09/01/2025	19:18:15.825	3		413.75
			3	413.75
			3	413.75
09/01/2025	19:16:29.461	4		413.50
			4	413.50
			4	413.50
09/01/2025	19:14:08.684	25		413.75
			25	413.75
			25	413.75
09/01/2025	19:11:32.987	5		413.75
			5	413.75
			5	413.75
09/01/2025	19:11:11.661	5		413.75
			5	413.75
			5	413.75
09/01/2025	19:09:35.948	2		413.75
			2	413.75
			2	413.75
09/01/2025	19:09:13.820	1		413.75
			1	413.75
			1	413.75
09/01/2025	19:07:05.776	2		413.75
			2	413.75
			2	413.75
09/01/2025	19:05:58.850	2		413.75
			2	413.75
			2	413.75
09/01/2025	19:05:13.693	10		413.75
			10	413.75
			10	413.75
09/01/2025	19:04:37.256	2		413.75
			2	413.75
			2	413.75
09/01/2025	19:04:27.175	3		413.05
			3	413.05
			3	413.05
09/01/2025	19:04:24.491	3		413.05
			3	413.05
			3	413.05
09/01/2025	19:02:22.737	3		413.75
			3	413.75
			3	413.75
09/01/2025	19:01:12.012	1		413.75
			1	413.75
			1	413.75
09/01/2025	18:58:54.398	2		413.75
			2	413.75
			2	413.75
09/01/2025	18:57:41.899	1		413.75
			1	413.75
			1	413.75
09/01/2025	18:49:51.980	10		413.75
			10	413.75
			10	413.75
09/01/2025	18:47:37.196	3		413.00
			3	413.00
			3	413.00
09/01/2025	18:47:32.763	1		413.75
			1	413.75
			1	413.75
09/01/2025	18:45:52.559	5		413.75
			5	413.75
			5	413.75
09/01/2025	18:44:36.000	1		413.75
			1	413.75
			1	413.75
09/01/2025	18:39:53.214	5		413.00
			5	413.00
			5	413.00
09/01/2025	18:39:37.457	30		413.75
			30	413.75
			30	413.75
09/01/2025	18:37:42.457	10		413.75
			10	413.75
			10	413.75
09/01/2025	18:35:50.176	1		413.95
			1	413.95
			1	413.95
09/01/2025	18:34:01.718	12		413.95
			12	413.95
			12	413.95
09/01/2025	18:27:07.119	8		413.85
			8	413.85
			8	413.85
09/01/2025	18:27:06.289	1		413.85
			1	413.85
			1	413.85
09/01/2025	18:27:00.457	7		413.85
			7	413.85
			7	413.85
09/01/2025	18:26:34.144	7		413.85
			7	413.85
			7	413.85
09/01/2025	18:25:08.113	6		413.85
			6	413.85
			6	413.85
09/01/2025	18:23:35.656	37		413.00
			37	413.00
			37	413.00
09/01/2025	18:22:22.524	6		413.95
			6	413.95
			6	413.95
09/01/2025	18:20:27.221	25		412.50
			25	412.50
			25	412.50
09/01/2025	18:18:48.344	20		413.00
			20	413.00
			20	413.00
09/01/2025	18:18:38.770	48		412.95
			48	412.95
			48	412.95
09/01/2025	18:18:38.575	5		412.50
			5	412.50
			5	412.50
09/01/2025	18:18:25.547	25		412.50
			25	412.50
			25	412.50
09/01/2025	18:17:06.668	1		412.50
			1	412.50
			1	412.50
09/01/2025	18:10:47.667	45		412.95
			45	412.95
			45	412.95
09/01/2025	18:08:46.501	2		412.40
			2	412.40
			2	412.40
09/01/2025	18:08:32.626	3		412.35
			3	412.35
			3	412.35
09/01/2025	18:08:28.878	40		412.35
			40	412.35
			40	412.35
09/01/2025	18:08:17.200	1		411.50
			1	411.50
			1	411.50
09/01/2025	18:08:10.840	10		411.50
			10	411.50
			10	411.50
09/01/2025	18:05:54.374	3		412.35
			3	412.35
			3	412.35
09/01/2025	18:04:30.005	10		412.35
			10	412.35
			10	412.35
09/01/2025	18:02:50.512	1		412.35
			1	412.35
			1	412.35
09/01/2025	18:01:07.291	8		411.50
			8	411.50
			8	411.50
09/01/2025	18:00:47.079	97		412.35
			97	412.35
			97	412.35
09/01/2025	17:56:59.782	1		412.35
			1	412.35
			1	412.35
09/01/2025	17:56:28.144	20		411.50
			20	411.50
			20	411.50
09/01/2025	17:55:29.488	40		412.35
			40	412.35
			40	412.35
09/01/2025	17:53:30.356	3		412.35
			3	412.35
			3	412.35
09/01/2025	17:51:09.228	50		412.35
			50	412.35
			50	412.35
09/01/2025	17:50:11.668	12		412.00
			12	412.00
			12	412.00
09/01/2025	17:50:07.495	75		411.90
			75	411.90
			75	411.90
09/01/2025	17:50:03.173	3		411.45
			3	411.45
			3	411.45
09/01/2025	17:49:59.684	6		411.65
			6	411.65
			6	411.65
09/01/2025	17:48:38.082	14		411.75
			14	411.75
			14	411.75
09/01/2025	17:45:01.908	48		411.90
			48	411.90
			48	411.90
09/01/2025	17:43:18.144	1		411.90
			1	411.90
			1	411.90
09/01/2025	17:42:11.974	5		411.90
			5	411.90
			5	411.90
09/01/2025	17:41:24.924	10		411.30
			10	411.30
			10	411.30
09/01/2025	17:41:06.093	6		411.30
			6	411.30
			6	411.30
09/01/2025	17:40:49.346	3		411.90
			3	411.90
			3	411.90
09/01/2025	17:39:13.215	2		411.50
			2	411.50
			2	411.50
09/01/2025	17:39:12.153	50		411.50
			50	411.50
			50	411.50
09/01/2025	17:33:47.150	1		411.40
			1	411.40
			1	411.40
09/01/2025	17:32:33.393	2		411.40
			2	411.40
			2	411.40
09/01/2025	17:32:26.421	1		411.40
			1	411.40
			1	411.40
09/01/2025	17:30:50.102	2		411.00
			2	411.00
			2	411.00
09/01/2025	17:30:12.475	1		411.40
			1	411.40
			1	411.40
09/01/2025	17:28:13.448	42		411.45
			42	411.45
			42	411.45
09/01/2025	17:27:46.917	9		411.25
			9	411.25
			9	411.25
09/01/2025	17:27:26.060	25		411.45
			25	411.45
			25	411.45
09/01/2025	17:26:12.467	4		411.45
			4	411.45
			4	411.45
09/01/2025	17:26:12.285	19		411.45
			19	411.45
			19	411.45
09/01/2025	17:25:23.495	145		411.35
			145	411.35
			145	411.35
09/01/2025	17:24:07.460	7		411.35
			7	411.35
			7	411.35
09/01/2025	17:23:17.308	2		411.35
			2	411.35
			2	411.35
09/01/2025	17:20:54.711	8		411.20
			8	411.20
			8	411.20
09/01/2025	17:20:37.685	10		411.50
			10	411.50
			10	411.50
09/01/2025	17:19:35.510	4		411.40
			4	411.40
			4	411.40
09/01/2025	17:16:41.623	50		411.55
			50	411.55
			50	411.55
09/01/2025	17:15:50.159	8		411.55
			8	411.55
			8	411.55
09/01/2025	17:15:04.333	7		411.55
			7	411.55
			7	411.55
09/01/2025	17:14:17.658	1		411.65
			1	411.65
			1	411.65
09/01/2025	17:14:07.015	3		411.50
			3	411.50
			3	411.50
09/01/2025	17:13:07.842	117		411.60
			117	411.60
			117	411.60
09/01/2025	17:13:05.764	2		411.50
			2	411.50
			2	411.50
09/01/2025	17:12:45.697	117		411.65
			117	411.65
			117	411.65
09/01/2025	17:12:01.793	13		411.60
			13	411.60
			13	411.60
09/01/2025	17:11:19.048	34		411.35
			34	411.35
			34	411.35
09/01/2025	17:11:09.088	10		411.60
			10	411.60
			10	411.60
09/01/2025	17:10:08.793	50		411.45
			50	411.45
			50	411.45
09/01/2025	17:08:58.995	17		411.60
			17	411.60
			17	411.60
09/01/2025	17:08:15.701	5		411.60
			5	411.60
			5	411.60
09/01/2025	17:06:42.422	34		411.60
			34	411.60
			34	411.60
09/01/2025	17:04:11.917	55		411.35
			55	411.35
			55	411.35
09/01/2025	17:04:04.014	7		411.60
			7	411.60
			7	411.60
09/01/2025	17:03:47.796	3		411.60
			3	411.60
			3	411.60
09/01/2025	17:03:05.794	100		411.30
			100	411.30
			100	411.30
09/01/2025	17:01:35.803	5		411.35
			5	411.35
			5	411.35
09/01/2025	16:59:40.422	10		411.75
			10	411.75
			10	411.75
09/01/2025	16:59:11.612	5		411.75
			5	411.75
			5	411.75
09/01/2025	16:57:55.419	2		411.75
			2	411.75
			2	411.75
09/01/2025	16:56:36.937	11		411.35
			11	411.35
			11	411.35
09/01/2025	16:55:39.979	59		411.70
			59	411.70
			59	411.70
09/01/2025	16:55:12.158	3		411.30
			3	411.30
			3	411.30
09/01/2025	16:54:50.638	3		411.75
			3	411.75
			3	411.75
09/01/2025	16:54:04.175	50		411.75
			50	411.75
			50	411.75
09/01/2025	16:52:37.719	1		411.75
			1	411.75
			1	411.75
09/01/2025	16:43:58.341	2		411.45
			2	411.45
			2	411.45
09/01/2025	16:43:52.107	3		411.15
			3	411.15
			3	411.15
09/01/2025	16:40:47.997	6		411.35
			6	411.35
			6	411.35
09/01/2025	16:40:26.078	10		411.30
			10	411.30
			10	411.30
09/01/2025	16:38:38.125	2		411.10
			2	411.10
			2	411.10
09/01/2025	16:36:47.787	21		411.10
			21	411.10
			21	411.10
09/01/2025	16:36:33.621	8		411.10
			8	411.10
			8	411.10
09/01/2025	16:34:17.918	50		411.10
			50	411.10
			50	411.10
09/01/2025	16:30:59.171	3		411.30
			3	411.30
			3	411.30
09/01/2025	16:30:23.191	3		411.30
			3	411.30
			3	411.30
09/01/2025	16:29:07.643	4		411.00
			4	411.00
			4	411.00
09/01/2025	16:28:50.539	1		411.15
			1	411.15
			1	411.15
09/01/2025	16:28:36.038	25		411.20
			25	411.20
			25	411.20
09/01/2025	16:28:04.888	15		411.20
			15	411.20
			15	411.20
09/01/2025	16:27:07.392	4		411.00
			4	411.00
			4	411.00
09/01/2025	16:26:51.839	10		411.00
			10	411.00
			10	411.00
09/01/2025	16:24:17.126	22		411.35
			18	411.35
			4	411.35
			22	411.35
09/01/2025	16:21:04.391	15		411.20
			15	411.20
			15	411.20
09/01/2025	16:18:56.959	2		411.25
			2	411.25
			2	411.25
09/01/2025	16:18:43.894	14		411.25
			14	411.25
			14	411.25
09/01/2025	16:18:10.865	5		411.25
			5	411.25
			5	411.25
09/01/2025	16:17:19.193	20		411.25
			20	411.25
			20	411.25
09/01/2025	16:14:15.922	1		411.10
			1	411.10
			1	411.10
09/01/2025	16:13:49.169	10		411.25
			10	411.25
			10	411.25
09/01/2025	16:13:41.770	7		411.25
			7	411.25
			7	411.25
09/01/2025	16:07:41.788	41		411.40
			41	411.40
			41	411.40
09/01/2025	16:07:28.206	10		411.15
			10	411.15
			10	411.15
09/01/2025	16:06:21.356	10		411.20
			10	411.20
			10	411.20
09/01/2025	16:04:54.486	9		410.95
			9	410.95
			9	410.95
09/01/2025	16:04:39.610	4		411.00
			4	411.00
			4	411.00
09/01/2025	16:04:24.569	25		411.00
			25	411.00
			25	411.00
09/01/2025	16:01:47.745	3		411.20
			3	411.20
			3	411.20
09/01/2025	16:00:03.672	1		411.20
			1	411.20
			1	411.20
09/01/2025	15:59:41.785	3		411.20
			3	411.20
			3	411.20
09/01/2025	15:58:11.421	20		411.00
			20	411.00
			20	411.00
09/01/2025	15:57:13.334	50		410.95
			50	410.95
			50	410.95
09/01/2025	15:57:04.388	35		410.95
			35	410.95
			35	410.95
09/01/2025	15:54:52.969	5		411.10
			5	411.10
			5	411.10
09/01/2025	15:54:34.496	92		411.10
			92	411.10
			92	411.10
09/01/2025	15:54:28.471	150		411.05
			150	411.05
			150	411.05
09/01/2025	15:54:01.955	20		411.00
			20	411.00
			20	411.00
09/01/2025	15:53:56.656	100		410.85
			100	410.85
			100	410.85
09/01/2025	15:53:43.893	150		411.00
			150	411.00
			150	411.00
09/01/2025	15:53:14.659	92		411.05
			92	411.05
			92	411.05
09/01/2025	15:53:07.673	150		411.00
			150	411.00
			150	411.00
09/01/2025	15:52:13.908	1		411.00
			1	411.00
			1	411.00
09/01/2025	15:50:30.709	1		410.95
			1	410.95
			1	410.95
09/01/2025	15:46:23.604	1		411.10
			1	411.10
			1	411.10
09/01/2025	15:46:02.996	1		410.95
			1	410.95
			1	410.95
09/01/2025	15:45:50.340	1		410.95
			1	410.95
			1	410.95
09/01/2025	15:42:42.879	2		411.10
			2	411.10
			2	411.10
09/01/2025	15:41:51.534	1		411.25
			1	411.25
			1	411.25
09/01/2025	15:39:22.539	4		411.15
			4	411.15
			4	411.15
09/01/2025	15:37:12.679	2		411.25
			2	411.25
			2	411.25
09/01/2025	15:36:57.993	7		411.10
			7	411.10
			7	411.10
09/01/2025	15:36:47.699	1		411.10
			1	411.10
			1	411.10
09/01/2025	15:36:33.088	150		411.05
			150	411.05
			150	411.05
09/01/2025	15:36:24.795	4		411.05
			4	411.05
			4	411.05
09/01/2025	15:36:20.144	1		410.95
			1	410.95
			1	410.95
09/01/2025	15:36:11.270	50		410.95
			50	410.95
			45	410.95
			5	410.95
09/01/2025	15:36:06.782	1		411.05
			1	411.05
			1	411.05
09/01/2025	15:33:44.334	1		411.15
			1	411.15
			1	411.15
09/01/2025	15:31:42.913	44		411.15
			44	411.15
			44	411.15
09/01/2025	15:31:19.747	75		411.15
			75	411.15
			75	411.15
09/01/2025	15:30:31.367	10		411.30
			10	411.30
			10	411.30
09/01/2025	15:29:41.195	1		411.15
			1	411.15
			1	411.15
09/01/2025	15:29:24.618	2		411.30
			2	411.30
			2	411.30
09/01/2025	15:28:37.487	55		411.30
			55	411.30
			55	411.30
09/01/2025	15:28:07.429	5		411.30
			5	411.30
			5	411.30
09/01/2025	15:27:16.361	48		411.25
			48	411.25
			48	411.25
09/01/2025	15:25:20.325	3		411.25
			3	411.25
			3	411.25
09/01/2025	15:24:04.858	300		411.00
			300	411.00
			300	411.00
09/01/2025	15:22:45.627	300		411.50
			300	411.50
			300	411.50
09/01/2025	15:22:43.115	300		411.50
			300	411.50
			300	411.50
09/01/2025	15:22:39.641	4		411.75
			4	411.75
			4	411.75
09/01/2025	15:22:28.948	73		411.50
			73	411.50
			73	411.50
09/01/2025	15:22:07.044	1		411.15
			1	411.15
			1	411.15
09/01/2025	15:21:57.124	5		411.50
			5	411.50
			5	411.50
09/01/2025	15:21:53.982	5		412.05
			5	412.05
			5	412.05
09/01/2025	15:20:06.478	2		410.75
			2	410.75
			2	410.75
09/01/2025	15:19:37.509	12		410.65
			12	410.65
			12	410.65
09/01/2025	15:18:06.647	300		410.40
			300	410.40
			300	410.40
09/01/2025	15:17:35.536	2		410.45
			2	410.45
			2	410.45
09/01/2025	15:15:52.597	3		410.50
			3	410.50
			3	410.50
09/01/2025	15:14:46.483	31		410.25
			31	410.25
			31	410.25
09/01/2025	15:13:35.790	300		410.60
			300	410.60
			300	410.60
09/01/2025	15:13:34.767	22		410.60
			22	410.60
			22	410.60
09/01/2025	15:12:58.674	3		410.60
			3	410.60
			3	410.60
09/01/2025	15:11:47.484	50		410.60
			50	410.60
			50	410.60
09/01/2025	15:11:23.149	5		410.30
			5	410.30
			5	410.30
09/01/2025	15:11:17.006	2		410.40
			2	410.40
			2	410.40
09/01/2025	15:08:34.851	1		410.40
			1	410.40
			1	410.40
09/01/2025	15:07:35.275	5		410.25
			5	410.25
			5	410.25
09/01/2025	15:05:54.157	50		410.35
			50	410.35
			50	410.35
09/01/2025	15:05:07.410	5		410.25
			5	410.25
			5	410.25
09/01/2025	15:03:42.288	1		410.40
			1	410.40
			1	410.40
09/01/2025	15:02:58.123	54		410.50
			54	410.50
			54	410.50
09/01/2025	15:02:20.760	1		410.60
			1	410.60
			1	410.60
09/01/2025	15:00:44.327	22		410.50
			10	410.50
			12	410.50
			22	410.50
09/01/2025	15:00:03.141	20		410.55
			4	410.55
			16	410.55
			20	410.55
09/01/2025	14:57:56.867	200		410.90
			200	410.90
			200	410.90
09/01/2025	14:57:00.062	21		410.60
			10	410.60
			11	410.60
			21	410.60
09/01/2025	14:56:56.365	9		410.60
			9	410.60
			9	410.60
09/01/2025	14:55:25.082	300		410.90
			300	410.90
			300	410.90
09/01/2025	14:55:14.721	5		410.90
			5	410.90
			5	410.90
09/01/2025	14:54:44.517	5		410.90
			5	410.90
			5	410.90
09/01/2025	14:51:16.028	10		410.80
			10	410.80
			10	410.80
09/01/2025	14:50:43.140	10		410.80
			4	410.80
			6	410.80
			10	410.80
09/01/2025	14:49:43.750	300		410.85
			300	410.85
			300	410.85
09/01/2025	14:49:28.404	75		410.85
			75	410.85
			75	410.85
09/01/2025	14:45:59.348	2		411.05
			2	411.05
			2	411.05
09/01/2025	14:45:48.410	5		411.05
			5	411.05
			5	411.05
09/01/2025	14:45:06.646	1		411.05
			1	411.05
			1	411.05
09/01/2025	14:44:06.816	3		410.90
			3	410.90
			3	410.90
09/01/2025	14:44:00.070	1		411.00
			1	411.00
			1	411.00
09/01/2025	14:43:33.185	2		411.20
			2	411.20
			2	411.20
09/01/2025	14:43:10.684	30		411.20
			30	411.20
			30	411.20
09/01/2025	14:42:53.157	11		411.25
			11	411.25
			11	411.25
09/01/2025	14:41:11.131	2		410.90
			2	410.90
			2	410.90
09/01/2025	14:41:05.270	2		411.20
			2	411.20
			2	411.20
09/01/2025	14:39:45.757	12		411.10
			12	411.10
			12	411.10
09/01/2025	14:39:39.980	1		410.90
			1	410.90
			1	410.90
09/01/2025	14:37:06.099	1		410.90
			1	410.90
			1	410.90
09/01/2025	14:36:34.589	1		411.15
			1	411.15
			1	411.15
09/01/2025	14:36:10.844	25		410.95
			25	410.95
			25	410.95
09/01/2025	14:35:54.417	1		411.15
			1	411.15
			1	411.15
09/01/2025	14:35:39.383	50		410.95
			50	410.95
			50	410.95
09/01/2025	14:34:51.539	1		410.95
			1	410.95
			1	410.95
09/01/2025	14:33:22.862	125		411.00
			20	411.00
			20	411.00
			4	411.00
			5	411.00
			10	411.00
			29	411.00
			1	411.00
			1	411.00
			125	411.00
			10	411.00
			25	411.00
09/01/2025	14:33:11.441	78		411.05
			78	411.05
			78	411.05
09/01/2025	14:33:01.285	5		411.25
			5	411.25
			5	411.25
09/01/2025	14:30:01.031	3		411.45
			3	411.45
			3	411.45
09/01/2025	14:29:48.881	27		411.45
			27	411.45
			27	411.45
09/01/2025	14:28:54.548	1		411.45
			1	411.45
			1	411.45
09/01/2025	14:28:30.315	1		411.10
			1	411.10
			1	411.10
09/01/2025	14:26:26.692	5		411.50
			5	411.50
			5	411.50
09/01/2025	14:25:49.998	97		411.45
			4	411.45
			97	411.45
			93	411.45
09/01/2025	14:25:49.907	10		411.45
			10	411.45
			3	411.45
			6	411.45
			1	411.45
09/01/2025	14:25:49.867	23		411.45
			23	411.45
			23	411.45
09/01/2025	14:25:49.757	8		411.45
			8	411.45
			8	411.45
09/01/2025	14:25:45.889	39		411.45
			39	411.45
			39	411.45
09/01/2025	14:22:48.081	15		411.50
			15	411.50
			15	411.50

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

Gateway Real Estate AG Bid: 1.15 / Ask: 1.23
Volume: 1 012 468
+150.00%

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2025 @ 21:34:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice