Tradegate Exchange

Microsoft Corp.

2125

1838

428.80

Date	Time	Volume	Order Volume	Price
28/01/2025	21:59:57.454	5		428.80
			5	428.80
			5	428.80
28/01/2025	21:59:06.461	5		428.95
			5	428.95
			5	428.95
28/01/2025	21:58:38.899	500		428.65
			500	428.65
			500	428.65
28/01/2025	21:58:11.073	30		428.65
			30	428.65
			30	428.65
28/01/2025	21:57:21.058	1		429.10
			1	429.10
			1	429.10
28/01/2025	21:57:16.618	3		428.95
			3	428.95
			3	428.95
28/01/2025	21:57:11.695	10		428.80
			10	428.80
			10	428.80
28/01/2025	21:56:53.650	8		428.80
			8	428.80
			8	428.80
28/01/2025	21:56:39.593	11		428.90
			11	428.90
			11	428.90
28/01/2025	21:56:22.113	40		429.15
			40	429.15
			40	429.15
28/01/2025	21:56:14.993	12		429.25
			12	429.25
			12	429.25
28/01/2025	21:55:52.671	33		429.25
			33	429.25
			33	429.25
28/01/2025	21:55:52.563	10		429.20
			10	429.20
			10	429.20
28/01/2025	21:55:01.109	113		429.00
			2	429.00
			100	429.00
			113	429.00
			11	429.00
28/01/2025	21:54:51.473	10		428.45
			10	428.45
			10	428.45
28/01/2025	21:54:41.127	70		428.10
			70	428.10
			70	428.10
28/01/2025	21:54:41.022	113		428.05
			113	428.05
			113	428.05
28/01/2025	21:54:13.889	1		427.75
			1	427.75
			1	427.75
28/01/2025	21:53:32.985	50		427.80
			50	427.80
			50	427.80
28/01/2025	21:52:27.321	1		427.75
			1	427.75
			1	427.75
28/01/2025	21:52:07.461	5		428.00
			5	428.00
			5	428.00
28/01/2025	21:51:19.451	2		427.75
			2	427.75
			2	427.75
28/01/2025	21:51:16.663	1		427.75
			1	427.75
			1	427.75
28/01/2025	21:51:01.327	7		427.60
			7	427.60
			7	427.60
28/01/2025	21:48:13.530	29		427.55
			29	427.55
			29	427.55
28/01/2025	21:47:15.402	5		427.55
			5	427.55
			5	427.55
28/01/2025	21:43:40.803	3		428.05
			3	428.05
			3	428.05
28/01/2025	21:42:01.250	5		428.00
			5	428.00
			5	428.00
28/01/2025	21:41:42.679	2		428.25
			2	428.25
			2	428.25
28/01/2025	21:40:16.409	10		428.50
			10	428.50
			10	428.50
28/01/2025	21:40:05.786	1		428.40
			1	428.40
			1	428.40
28/01/2025	21:39:24.733	1		428.50
			1	428.50
			1	428.50
28/01/2025	21:38:09.768	6		428.35
			6	428.35
			6	428.35
28/01/2025	21:36:44.933	6		428.55
			6	428.55
			6	428.55
28/01/2025	21:35:54.505	5		428.65
			5	428.65
			5	428.65
28/01/2025	21:35:48.614	5		428.50
			5	428.50
			5	428.50
28/01/2025	21:35:41.738	50		428.55
			50	428.55
			50	428.55
28/01/2025	21:35:30.611	4		428.80
			4	428.80
			4	428.80
28/01/2025	21:35:25.326	2		428.80
			2	428.80
			2	428.80
28/01/2025	21:35:06.673	5		428.50
			5	428.50
			5	428.50
28/01/2025	21:34:51.208	4		428.65
			4	428.65
			4	428.65
28/01/2025	21:34:18.499	129		428.35
			129	428.35
			129	428.35
28/01/2025	21:33:27.861	30		428.50
			30	428.50
			30	428.50
28/01/2025	21:33:15.367	30		428.70
			30	428.70
			30	428.70
28/01/2025	21:33:11.094	9		428.45
			9	428.45
			9	428.45
28/01/2025	21:33:05.845	2		428.45
			2	428.45
			2	428.45
28/01/2025	21:32:46.403	100		428.40
			100	428.40
			100	428.40
28/01/2025	21:32:07.931	2		428.40
			2	428.40
			2	428.40
28/01/2025	21:31:29.103	2		428.35
			2	428.35
			2	428.35
28/01/2025	21:31:19.791	10		427.95
			10	427.95
			10	427.95
28/01/2025	21:31:10.285	7		427.90
			7	427.90
			7	427.90
28/01/2025	21:30:03.288	1		427.95
			1	427.95
			1	427.95
28/01/2025	21:29:49.929	10		428.05
			10	428.05
			10	428.05
28/01/2025	21:29:37.438	80		427.85
			80	427.85
			80	427.85
28/01/2025	21:29:23.255	1		427.80
			1	427.80
			1	427.80
28/01/2025	21:29:02.802	53		427.85
			53	427.85
			53	427.85
28/01/2025	21:28:54.598	40		427.85
			40	427.85
			40	427.85
28/01/2025	21:28:13.037	75		427.80
			75	427.80
			75	427.80
28/01/2025	21:28:12.601	2		427.80
			2	427.80
			2	427.80
28/01/2025	21:27:43.298	10		428.00
			10	428.00
			10	428.00
28/01/2025	21:27:05.631	1		428.10
			1	428.10
			1	428.10
28/01/2025	21:27:05.160	22		428.10
			22	428.10
			22	428.10
28/01/2025	21:26:55.602	1		428.05
			1	428.05
			1	428.05
28/01/2025	21:26:41.952	5		428.20
			5	428.20
			5	428.20
28/01/2025	21:26:22.843	3		428.00
			3	428.00
			3	428.00
28/01/2025	21:24:24.093	10		428.40
			10	428.40
			10	428.40
28/01/2025	21:23:21.079	9		428.65
			9	428.65
			9	428.65
28/01/2025	21:22:58.078	5		428.65
			5	428.65
			5	428.65
28/01/2025	21:22:22.203	10		428.70
			10	428.70
			10	428.70
28/01/2025	21:22:18.368	5		428.55
			5	428.55
			5	428.55
28/01/2025	21:21:57.082	37		428.55
			37	428.55
			37	428.55
28/01/2025	21:21:34.314	5		428.70
			5	428.70
			5	428.70
28/01/2025	21:21:08.898	1		428.65
			1	428.65
			1	428.65
28/01/2025	21:20:58.147	24		428.80
			24	428.80
			24	428.80
28/01/2025	21:20:25.857	1		428.85
			1	428.85
			1	428.85
28/01/2025	21:19:24.342	2		428.85
			2	428.85
			2	428.85
28/01/2025	21:19:19.459	2		428.85
			2	428.85
			2	428.85
28/01/2025	21:19:10.248	1		429.00
			1	429.00
			1	429.00
28/01/2025	21:18:59.779	60		429.25
			60	429.25
			60	429.25
28/01/2025	21:17:57.777	1		429.30
			1	429.30
			1	429.30
28/01/2025	21:17:20.981	100		429.30
			100	429.30
			100	429.30
28/01/2025	21:17:17.116	18		429.30
			18	429.30
			18	429.30
28/01/2025	21:16:41.490	100		429.20
			100	429.20
			100	429.20
28/01/2025	21:16:02.421	2		429.20
			2	429.20
			2	429.20
28/01/2025	21:15:56.369	41		429.40
			41	429.40
			41	429.40
28/01/2025	21:15:51.603	5		429.40
			5	429.40
			5	429.40
28/01/2025	21:14:35.843	5		429.35
			5	429.35
			5	429.35
28/01/2025	21:14:15.362	50		429.30
			50	429.30
			50	429.30
28/01/2025	21:13:46.484	10		429.45
			10	429.45
			10	429.45
28/01/2025	21:12:51.938	4		429.45
			4	429.45
			4	429.45
28/01/2025	21:12:40.363	6		429.75
			6	429.75
			6	429.75
28/01/2025	21:11:32.626	3		429.40
			3	429.40
			3	429.40
28/01/2025	21:10:51.614	471		429.50
			450	429.50
			21	429.50
			471	429.50
28/01/2025	21:10:25.505	502		429.50
			500	429.50
			500	429.50
			2	429.50
			2	429.50
28/01/2025	21:09:15.976	500		429.50
			500	429.50
			500	429.50
28/01/2025	21:08:38.247	24		429.45
			24	429.45
			24	429.45
28/01/2025	21:07:04.332	2		429.45
			2	429.45
			2	429.45
28/01/2025	21:07:02.575	150		429.65
			150	429.65
			150	429.65
28/01/2025	21:07:00.647	2		429.45
			2	429.45
			2	429.45
28/01/2025	21:06:25.862	39		429.50
			39	429.50
			39	429.50
28/01/2025	21:05:52.794	5		429.40
			5	429.40
			5	429.40
28/01/2025	21:05:48.540	4		429.50
			4	429.50
			4	429.50
28/01/2025	21:05:37.633	55		429.50
			55	429.50
			55	429.50
28/01/2025	21:05:29.175	20		429.70
			20	429.70
			20	429.70
28/01/2025	21:04:07.177	5		429.75
			5	429.75
			5	429.75
28/01/2025	21:03:46.873	1		429.60
			1	429.60
			1	429.60
28/01/2025	21:03:12.307	4		429.75
			4	429.75
			4	429.75
28/01/2025	21:03:08.479	2		429.75
			2	429.75
			2	429.75
28/01/2025	21:01:01.132	65		429.50
			20	429.50
			8	429.50
			9	429.50
			65	429.50
			8	429.50
			20	429.50
28/01/2025	21:00:46.210	10		429.35
			10	429.35
			10	429.35
28/01/2025	21:00:12.716	2		429.45
			2	429.45
			2	429.45
28/01/2025	20:59:44.437	3		429.30
			3	429.30
			3	429.30
28/01/2025	20:59:40.823	1		429.35
			1	429.35
			1	429.35
28/01/2025	20:57:42.424	30		429.05
			30	429.05
			30	429.05
28/01/2025	20:57:19.554	6		429.05
			6	429.05
			6	429.05
28/01/2025	20:57:02.971	2		429.10
			2	429.10
			2	429.10
28/01/2025	20:56:17.937	8		429.45
			8	429.45
			8	429.45
28/01/2025	20:55:50.748	10		429.15
			10	429.15
			10	429.15
28/01/2025	20:55:10.126	5		429.10
			5	429.10
			5	429.10
28/01/2025	20:52:10.483	3		428.85
			3	428.85
			3	428.85
28/01/2025	20:52:06.059	10		428.95
			10	428.95
			10	428.95
28/01/2025	20:51:41.880	1		429.10
			1	429.10
			1	429.10
28/01/2025	20:51:41.125	64		428.90
			64	428.90
			64	428.90
28/01/2025	20:51:21.947	1		429.10
			1	429.10
			1	429.10
28/01/2025	20:51:16.649	73		429.00
			24	429.00
			40	429.00
			73	429.00
			9	429.00
28/01/2025	20:51:11.857	220		428.90
			220	428.90
			220	428.90
28/01/2025	20:51:02.306	10		429.00
			10	429.00
			10	429.00
28/01/2025	20:50:57.212	10		428.80
			10	428.80
			10	428.80
28/01/2025	20:49:14.607	499		429.00
			75	429.00
			60	429.00
			499	429.00
			104	429.00
			130	429.00
			50	429.00
			30	429.00
			50	429.00
28/01/2025	20:49:10.537	10		428.90
			10	428.90
			10	428.90
28/01/2025	20:49:09.726	28		428.85
			28	428.85
			28	428.85
28/01/2025	20:47:54.170	5		428.75
			5	428.75
			5	428.75
28/01/2025	20:46:32.954	4		428.75
			4	428.75
			4	428.75
28/01/2025	20:46:04.284	12		428.85
			12	428.85
			12	428.85
28/01/2025	20:45:59.984	3		428.85
			3	428.85
			3	428.85
28/01/2025	20:44:32.230	4		428.85
			4	428.85
			4	428.85
28/01/2025	20:44:21.115	1		428.75
			1	428.75
			1	428.75
28/01/2025	20:41:24.768	1		428.60
			1	428.60
			1	428.60
28/01/2025	20:41:05.275	2		428.55
			2	428.55
			2	428.55
28/01/2025	20:39:19.287	1		428.60
			1	428.60
			1	428.60
28/01/2025	20:38:41.664	10		428.55
			10	428.55
			10	428.55
28/01/2025	20:36:55.309	15		428.65
			15	428.65
			15	428.65
28/01/2025	20:36:03.469	4		428.60
			4	428.60
			4	428.60
28/01/2025	20:34:02.245	20		428.55
			20	428.55
			20	428.55
28/01/2025	20:33:53.423	4		428.60
			4	428.60
			4	428.60
28/01/2025	20:33:22.853	4		428.45
			4	428.45
			4	428.45
28/01/2025	20:33:15.763	50		428.35
			50	428.35
			50	428.35
28/01/2025	20:32:26.514	2		428.25
			2	428.25
			2	428.25
28/01/2025	20:32:19.853	20		428.25
			20	428.25
			20	428.25
28/01/2025	20:32:00.403	7		428.45
			7	428.45
			7	428.45
28/01/2025	20:30:40.582	4		428.55
			4	428.55
			4	428.55
28/01/2025	20:30:27.356	4		428.55
			4	428.55
			4	428.55
28/01/2025	20:29:17.958	1		428.40
			1	428.40
			1	428.40
28/01/2025	20:28:31.283	15		428.40
			15	428.40
			15	428.40
28/01/2025	20:27:54.413	5		428.50
			5	428.50
			5	428.50
28/01/2025	20:27:52.981	18		428.50
			7	428.50
			18	428.50
			11	428.50
28/01/2025	20:27:37.772	2		428.60
			2	428.60
			2	428.60
28/01/2025	20:27:07.716	100		428.35
			100	428.35
			100	428.35
28/01/2025	20:27:02.859	15		428.30
			15	428.30
			15	428.30
28/01/2025	20:26:49.921	79		428.20
			10	428.20
			79	428.20
			11	428.20
			10	428.20
			48	428.20
28/01/2025	20:26:00.596	5		427.90
			5	427.90
			5	427.90
28/01/2025	20:25:49.908	4		428.00
			4	428.00
			4	428.00
28/01/2025	20:25:39.283	135		427.85
			135	427.85
			135	427.85
28/01/2025	20:24:36.681	5		427.80
			5	427.80
			5	427.80
28/01/2025	20:23:37.801	10		427.90
			2	427.90
			8	427.90
			10	427.90
28/01/2025	20:22:54.725	24		428.05
			24	428.05
			24	428.05
28/01/2025	20:22:39.201	2		428.15
			2	428.15
			2	428.15
28/01/2025	20:22:22.496	15		428.05
			15	428.05
			15	428.05
28/01/2025	20:21:52.322	5		428.05
			5	428.05
			5	428.05
28/01/2025	20:21:48.329	3		427.95
			3	427.95
			3	427.95
28/01/2025	20:20:47.088	13		427.80
			13	427.80
			13	427.80
28/01/2025	20:20:10.600	38		427.90
			38	427.90
			38	427.90
28/01/2025	20:19:12.953	10		427.90
			10	427.90
			10	427.90
28/01/2025	20:18:31.981	35		427.90
			35	427.90
			35	427.90
28/01/2025	20:18:29.941	70		427.80
			70	427.80
			70	427.80
28/01/2025	20:18:16.183	15		427.85
			15	427.85
			15	427.85
28/01/2025	20:18:13.317	15		427.75
			15	427.75
			15	427.75
28/01/2025	20:18:02.128	12		427.70
			12	427.70
			12	427.70
28/01/2025	20:17:54.308	3		428.00
			3	428.00
			3	428.00
28/01/2025	20:17:50.474	10		427.75
			10	427.75
			10	427.75
28/01/2025	20:16:52.071	1		427.85
			1	427.85
			1	427.85
28/01/2025	20:16:46.959	7		427.75
			7	427.75
			7	427.75
28/01/2025	20:15:52.866	3		427.90
			3	427.90
			3	427.90
28/01/2025	20:15:34.846	15		427.80
			15	427.80
			15	427.80
28/01/2025	20:15:33.256	19		427.50
			19	427.50
			19	427.50
28/01/2025	20:15:19.140	3		427.30
			3	427.30
			3	427.30
28/01/2025	20:14:39.367	1		427.05
			1	427.05
			1	427.05
28/01/2025	20:14:28.661	4		427.25
			4	427.25
			4	427.25
28/01/2025	20:14:20.594	3		427.05
			3	427.05
			3	427.05
28/01/2025	20:12:10.303	12		426.95
			12	426.95
			12	426.95
28/01/2025	20:11:49.584	1		427.10
			1	427.10
			1	427.10
28/01/2025	20:11:20.108	7		427.10
			7	427.10
			7	427.10
28/01/2025	20:10:35.713	3		427.10
			3	427.10
			3	427.10
28/01/2025	20:10:15.372	8		427.20
			8	427.20
			8	427.20
28/01/2025	20:07:49.906	25		427.00
			25	427.00
			25	427.00
28/01/2025	20:07:38.889	3		427.20
			3	427.20
			3	427.20
28/01/2025	20:07:30.713	5		427.00
			5	427.00
			5	427.00
28/01/2025	20:07:15.057	100		426.85
			100	426.85
			100	426.85
28/01/2025	20:05:56.363	7		427.20
			7	427.20
			7	427.20
28/01/2025	20:04:44.928	50		427.45
			50	427.45
			50	427.45
28/01/2025	20:04:33.286	50		427.30
			50	427.30
			50	427.30
28/01/2025	20:04:23.337	1		427.30
			1	427.30
			1	427.30
28/01/2025	20:04:19.260	5		427.55
			5	427.55
			5	427.55
28/01/2025	20:04:14.711	3		427.55
			3	427.55
			3	427.55
28/01/2025	20:03:32.646	4		427.50
			4	427.50
			4	427.50
28/01/2025	20:03:13.826	8		427.55
			8	427.55
			8	427.55
28/01/2025	20:02:43.513	18		427.70
			18	427.70
			18	427.70
28/01/2025	20:02:40.164	5		427.45
			5	427.45
			5	427.45
28/01/2025	20:01:38.496	13		427.20
			13	427.20
			13	427.20
28/01/2025	20:00:44.884	5		427.30
			5	427.30
			5	427.30
28/01/2025	20:00:18.574	10		427.20
			10	427.20
			10	427.20
28/01/2025	19:59:30.301	7		427.40
			6	427.40
			1	427.40
			7	427.40
28/01/2025	19:59:19.586	20		427.20
			20	427.20
			20	427.20
28/01/2025	19:59:12.170	5		427.10
			5	427.10
			5	427.10
28/01/2025	19:58:02.422	2		427.20
			2	427.20
			2	427.20
28/01/2025	19:57:29.728	1		427.40
			1	427.40
			1	427.40
28/01/2025	19:56:34.097	7		427.25
			7	427.25
			7	427.25
28/01/2025	19:55:48.434	9		427.10
			9	427.10
			9	427.10
28/01/2025	19:55:44.200	12		427.40
			12	427.40
			12	427.40
28/01/2025	19:54:45.214	8		427.35
			8	427.35
			8	427.35
28/01/2025	19:54:35.132	10		427.45
			10	427.45
			10	427.45
28/01/2025	19:54:28.112	4		427.65
			4	427.65
			4	427.65
28/01/2025	19:54:27.382	100		427.45
			100	427.45
			100	427.45
28/01/2025	19:54:15.712	50		427.60
			50	427.60
			50	427.60
28/01/2025	19:53:47.368	1		427.65
			1	427.65
			1	427.65
28/01/2025	19:52:44.794	10		427.80
			10	427.80
			10	427.80
28/01/2025	19:52:19.458	3		427.55
			3	427.55
			3	427.55
28/01/2025	19:51:33.178	70		427.60
			70	427.60
			70	427.60
28/01/2025	19:50:15.352	23		427.85
			23	427.85
			23	427.85
28/01/2025	19:50:13.361	29		427.70
			29	427.70
			29	427.70
28/01/2025	19:49:53.241	10		427.55
			10	427.55
			10	427.55
28/01/2025	19:49:29.791	41		427.65
			41	427.65
			41	427.65
28/01/2025	19:49:10.896	9		427.45
			9	427.45
			9	427.45
28/01/2025	19:49:06.417	5		427.65
			5	427.65
			5	427.65
28/01/2025	19:48:41.720	5		427.55
			5	427.55
			5	427.55
28/01/2025	19:48:15.525	1		427.70
			1	427.70
			1	427.70
28/01/2025	19:47:33.655	8		427.60
			8	427.60
			8	427.60
28/01/2025	19:47:27.930	3		427.60
			3	427.60
			3	427.60
28/01/2025	19:47:06.686	25		427.70
			25	427.70
			25	427.70
28/01/2025	19:47:01.191	45		427.80
			45	427.80
			45	427.80
28/01/2025	19:46:41.039	1		427.70
			1	427.70
			1	427.70
28/01/2025	19:46:16.797	10		427.60
			10	427.60
			10	427.60
28/01/2025	19:46:10.813	1		427.60
			1	427.60
			1	427.60
28/01/2025	19:45:01.741	7		427.90
			7	427.90
			7	427.90
28/01/2025	19:44:45.003	5		427.95
			5	427.95
			5	427.95
28/01/2025	19:42:50.910	5		427.60
			5	427.60
			5	427.60
28/01/2025	19:42:11.067	3		427.75
			3	427.75
			3	427.75
28/01/2025	19:41:49.912	1		427.65
			1	427.65
			1	427.65
28/01/2025	19:41:25.361	100		427.55
			100	427.55
			100	427.55
28/01/2025	19:41:00.476	12		427.70
			12	427.70
			12	427.70
28/01/2025	19:40:49.274	14		427.55
			14	427.55
			14	427.55
28/01/2025	19:40:35.002	6		427.50
			6	427.50
			6	427.50
28/01/2025	19:40:27.155	6		427.70
			6	427.70
			6	427.70
28/01/2025	19:39:51.746	23		427.50
			23	427.50
			23	427.50
28/01/2025	19:39:17.404	5		427.40
			5	427.40
			5	427.40
28/01/2025	19:37:45.028	3		427.55
			3	427.55
			3	427.55
28/01/2025	19:36:09.117	120		427.65
			120	427.65
			120	427.65
28/01/2025	19:35:29.414	105		427.50
			105	427.50
			105	427.50
28/01/2025	19:35:24.130	10		427.50
			10	427.50
			10	427.50
28/01/2025	19:35:18.105	4		427.35
			4	427.35
			4	427.35
28/01/2025	19:34:45.583	118		427.30
			118	427.30
			118	427.30
28/01/2025	19:34:28.188	15		427.35
			15	427.35
			15	427.35
28/01/2025	19:33:19.484	3		427.35
			3	427.35
			3	427.35
28/01/2025	19:32:42.435	2		427.15
			2	427.15
			2	427.15
28/01/2025	19:31:30.743	1		427.50
			1	427.50
			1	427.50
28/01/2025	19:31:19.791	1		427.25
			1	427.25
			1	427.25
28/01/2025	19:30:52.476	55		427.30
			55	427.30
			55	427.30
28/01/2025	19:30:43.514	50		427.55
			50	427.55
			50	427.55
28/01/2025	19:29:51.994	10		427.45
			10	427.45
			10	427.45
28/01/2025	19:28:44.571	2		427.55
			2	427.55
			2	427.55
28/01/2025	19:27:51.996	2		427.45
			2	427.45
			2	427.45
28/01/2025	19:27:25.423	3		427.40
			3	427.40
			3	427.40
28/01/2025	19:27:04.387	1		427.40
			1	427.40
			1	427.40
28/01/2025	19:26:46.956	1		427.30
			1	427.30
			1	427.30
28/01/2025	19:26:38.257	65		427.25
			65	427.25
			65	427.25
28/01/2025	19:26:10.687	70		427.30
			70	427.30
			70	427.30
28/01/2025	19:25:41.928	5		427.60
			5	427.60
			5	427.60
28/01/2025	19:24:28.943	2		427.35
			2	427.35
			2	427.35
28/01/2025	19:24:23.549	13		427.40
			13	427.40
			13	427.40
28/01/2025	19:23:57.650	10		427.45
			10	427.45
			10	427.45
28/01/2025	19:23:42.956	1		427.65
			1	427.65
			1	427.65
28/01/2025	19:23:02.842	5		427.55
			5	427.55
			5	427.55
28/01/2025	19:22:51.623	10		427.55
			10	427.55
			10	427.55
28/01/2025	19:22:32.279	218		427.60
			8	427.60
			200	427.60
			218	427.60
			10	427.60
28/01/2025	19:20:29.453	500		427.25
			500	427.25
			500	427.25
28/01/2025	19:20:29.337	4		427.25
			4	427.25
			4	427.25
28/01/2025	19:17:29.140	5		427.95
			5	427.95
			5	427.95
28/01/2025	19:16:58.920	25		428.15
			25	428.15
			25	428.15
28/01/2025	19:16:45.827	130		428.10
			130	428.10
			130	428.10
28/01/2025	19:16:30.980	25		427.95
			25	427.95
			25	427.95
28/01/2025	19:16:10.024	292		428.00
			12	428.00
			14	428.00
			5	428.00
			200	428.00
			40	428.00
			10	428.00
			10	428.00
			292	428.00
			1	428.00
28/01/2025	19:15:51.259	4		427.90
			4	427.90
			4	427.90
28/01/2025	19:15:27.041	4		427.65
			4	427.65
			4	427.65
28/01/2025	19:15:02.245	1		427.75
			1	427.75
			1	427.75
28/01/2025	19:14:47.402	1		427.75
			1	427.75
			1	427.75
28/01/2025	19:14:39.327	1		427.75
			1	427.75
			1	427.75
28/01/2025	19:14:37.248	20		427.60
			20	427.60
			20	427.60
28/01/2025	19:13:59.819	2		427.65
			2	427.65
			2	427.65
28/01/2025	19:13:59.001	29		427.40
			29	427.40
			29	427.40
28/01/2025	19:13:44.280	4		427.65
			4	427.65
			4	427.65
28/01/2025	19:13:31.568	7		427.75
			7	427.75
			7	427.75
28/01/2025	19:12:58.920	11		427.60
			11	427.60
			11	427.60
28/01/2025	19:12:47.455	7		427.65
			7	427.65
			7	427.65
28/01/2025	19:11:56.138	1		427.50
			1	427.50
			1	427.50
28/01/2025	19:11:52.917	2		427.70
			2	427.70
			2	427.70
28/01/2025	19:11:25.377	2		427.70
			2	427.70
			2	427.70
28/01/2025	19:10:28.885	8		427.50
			8	427.50
			8	427.50
28/01/2025	19:10:02.857	11		427.60
			11	427.60
			11	427.60
28/01/2025	19:09:41.764	1		427.65
			1	427.65
			1	427.65
28/01/2025	19:09:23.368	40		427.60
			40	427.60
			11	427.60
			29	427.60
28/01/2025	19:08:02.347	118		427.35
			118	427.35
			118	427.35
28/01/2025	19:07:13.051	15		427.50
			15	427.50
			15	427.50
28/01/2025	19:06:30.725	2		427.35
			2	427.35
			2	427.35
28/01/2025	19:06:25.662	10		427.25
			10	427.25
			10	427.25
28/01/2025	19:06:21.096	5		427.25
			5	427.25
			5	427.25
28/01/2025	19:06:20.764	2		427.35
			2	427.35
			2	427.35
28/01/2025	19:06:14.106	10		427.30
			10	427.30
			10	427.30
28/01/2025	19:05:00.955	40		427.20
			40	427.20
			20	427.20
			20	427.20
28/01/2025	19:04:28.313	20		427.15
			20	427.15
			20	427.15
28/01/2025	19:04:24.625	7		427.00
			7	427.00
			7	427.00
28/01/2025	19:04:12.479	5		427.15
			5	427.15
			5	427.15
28/01/2025	19:04:07.374	15		427.10
			15	427.10
			15	427.10

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: 123.28 / Ask: 123.34
Volume: 2 482 809
+9.06%

Top 5 Turnover

Realtime Quotes
Last Update:
28/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice