Tradegate Exchange

Microsoft Corp.

4027

2646

403.70

Date	Time	Volume	Order Volume	Price
27/01/2025	15:08:29.033	3		403.70
			3	403.70
			3	403.70
27/01/2025	15:08:23.189	5		403.70
			5	403.70
			5	403.70
27/01/2025	15:08:19.687	32		403.70
			32	403.70
			32	403.70
27/01/2025	15:08:14.806	15		403.30
			15	403.30
			15	403.30
27/01/2025	15:07:49.680	281		403.65
			281	403.65
			281	403.65
27/01/2025	15:07:37.873	6		403.75
			6	403.75
			6	403.75
27/01/2025	15:07:30.839	36		403.55
			36	403.55
			36	403.55
27/01/2025	15:07:24.373	10		403.75
			10	403.75
			10	403.75
27/01/2025	15:07:15.210	5		403.75
			5	403.75
			5	403.75
27/01/2025	15:07:06.872	25		403.35
			25	403.35
			25	403.35
27/01/2025	15:06:43.280	10		403.40
			10	403.40
			10	403.40
27/01/2025	15:06:36.947	10		404.05
			10	404.05
			10	404.05
27/01/2025	15:06:25.053	4		403.40
			4	403.40
			4	403.40
27/01/2025	15:06:10.958	24		404.20
			24	404.20
			24	404.20
27/01/2025	15:05:40.296	4		404.85
			4	404.85
			4	404.85
27/01/2025	15:05:11.568	3		404.85
			3	404.85
			3	404.85
27/01/2025	15:04:43.013	6		404.65
			6	404.65
			6	404.65
27/01/2025	15:04:36.113	45		404.60
			15	404.60
			45	404.60
			30	404.60
27/01/2025	15:04:33.777	9		404.60
			9	404.60
			9	404.60
27/01/2025	15:04:23.757	145		404.60
			142	404.60
			3	404.60
			145	404.60
27/01/2025	15:04:23.141	10		404.90
			10	404.90
			10	404.90
27/01/2025	15:03:50.546	11		404.85
			11	404.85
			11	404.85
27/01/2025	15:03:39.255	20		404.70
			20	404.70
			20	404.70
27/01/2025	15:03:34.808	5		404.65
			5	404.65
			5	404.65
27/01/2025	15:02:35.679	13		404.70
			13	404.70
			13	404.70
27/01/2025	15:02:34.712	2		404.30
			2	404.30
			2	404.30
27/01/2025	15:02:06.383	5		405.05
			5	405.05
			5	405.05
27/01/2025	15:01:42.692	1		404.80
			1	404.80
			1	404.80
27/01/2025	15:01:25.108	1		404.60
			1	404.60
			1	404.60
27/01/2025	15:00:52.051	6		404.00
			6	404.00
			6	404.00
27/01/2025	15:00:23.908	60		404.90
			60	404.90
			60	404.90
27/01/2025	15:00:22.611	96		404.85
			96	404.85
			96	404.85
27/01/2025	15:00:14.632	20		405.30
			20	405.30
			20	405.30
27/01/2025	14:59:56.413	300		405.50
			300	405.50
			300	405.50
27/01/2025	14:58:55.008	1		405.00
			1	405.00
			1	405.00
27/01/2025	14:58:26.963	10		405.00
			9	405.00
			1	405.00
			10	405.00
27/01/2025	14:58:19.427	2		405.05
			2	405.05
			2	405.05
27/01/2025	14:56:37.887	4		404.70
			4	404.70
			4	404.70
27/01/2025	14:56:09.839	5		404.60
			5	404.60
			5	404.60
27/01/2025	14:55:49.585	10		404.50
			10	404.50
			10	404.50
27/01/2025	14:55:33.151	90		404.50
			90	404.50
			90	404.50
27/01/2025	14:54:56.600	1		404.80
			1	404.80
			1	404.80
27/01/2025	14:54:44.416	4		404.85
			4	404.85
			4	404.85
27/01/2025	14:54:40.885	4		404.80
			4	404.80
			4	404.80
27/01/2025	14:54:34.492	2		404.75
			2	404.75
			2	404.75
27/01/2025	14:53:58.315	2		404.25
			2	404.25
			2	404.25
27/01/2025	14:53:49.853	13		404.70
			13	404.70
			13	404.70
27/01/2025	14:53:45.490	8		404.65
			8	404.65
			8	404.65
27/01/2025	14:53:14.918	2		404.20
			2	404.20
			2	404.20
27/01/2025	14:53:12.010	100		404.00
			100	404.00
			100	404.00
27/01/2025	14:52:22.814	4		404.15
			4	404.15
			4	404.15
27/01/2025	14:52:21.673	2		404.15
			2	404.15
			2	404.15
27/01/2025	14:51:52.310	1		403.40
			1	403.40
			1	403.40
27/01/2025	14:51:42.789	3		403.05
			3	403.05
			3	403.05
27/01/2025	14:51:24.741	5		403.05
			5	403.05
			5	403.05
27/01/2025	14:51:24.164	36		403.05
			36	403.05
			36	403.05
27/01/2025	14:51:12.798	30		403.20
			30	403.20
			30	403.20
27/01/2025	14:51:09.764	5		402.95
			5	402.95
			5	402.95
27/01/2025	14:51:03.832	5		403.15
			5	403.15
			5	403.15
27/01/2025	14:50:54.093	1		402.95
			1	402.95
			1	402.95
27/01/2025	14:50:51.147	10		403.25
			10	403.25
			10	403.25
27/01/2025	14:50:45.336	13		403.05
			13	403.05
			13	403.05
27/01/2025	14:50:40.499	62		403.10
			62	403.10
			62	403.10
27/01/2025	14:50:38.228	8		403.25
			8	403.25
			8	403.25
27/01/2025	14:50:31.713	10		403.05
			10	403.05
			10	403.05
27/01/2025	14:50:12.818	30		403.05
			30	403.05
			30	403.05
27/01/2025	14:49:44.871	10		403.05
			10	403.05
			10	403.05
27/01/2025	14:49:40.903	8		402.85
			3	402.85
			5	402.85
			8	402.85
27/01/2025	14:49:32.717	1		403.05
			1	403.05
			1	403.05
27/01/2025	14:48:43.590	16		402.25
			16	402.25
			16	402.25
27/01/2025	14:48:36.971	1		402.60
			1	402.60
			1	402.60
27/01/2025	14:48:03.154	4		402.65
			4	402.65
			4	402.65
27/01/2025	14:47:52.124	300		402.35
			300	402.35
			300	402.35
27/01/2025	14:47:36.536	5		402.30
			5	402.30
			5	402.30
27/01/2025	14:47:30.413	50		402.25
			50	402.25
			50	402.25
27/01/2025	14:47:28.635	20		401.85
			20	401.85
			20	401.85
27/01/2025	14:47:28.601	100		401.85
			100	401.85
			100	401.85
27/01/2025	14:47:17.645	10		402.35
			10	402.35
			10	402.35
27/01/2025	14:46:40.491	9		402.30
			5	402.30
			9	402.30
			4	402.30
27/01/2025	14:46:40.438	3		402.05
			3	402.05
			3	402.05
27/01/2025	14:46:28.635	4		402.40
			4	402.40
			4	402.40
27/01/2025	14:46:28.083	2		402.10
			2	402.10
			2	402.10
27/01/2025	14:46:21.553	1		402.20
			1	402.20
			1	402.20
27/01/2025	14:46:00.888	200		402.10
			200	402.10
			200	402.10
27/01/2025	14:45:45.348	50		402.40
			50	402.40
			50	402.40
27/01/2025	14:45:30.404	13		402.45
			13	402.45
			13	402.45
27/01/2025	14:45:29.633	56		402.45
			50	402.45
			3	402.45
			3	402.45
			56	402.45
27/01/2025	14:45:00.851	15		403.35
			15	403.35
			15	403.35
27/01/2025	14:44:43.651	1		403.35
			1	403.35
			1	403.35
27/01/2025	14:44:32.131	300		403.70
			300	403.70
			300	403.70
27/01/2025	14:44:23.164	37		403.95
			37	403.95
			37	403.95
27/01/2025	14:44:18.499	2		404.25
			2	404.25
			2	404.25
27/01/2025	14:44:04.870	2		404.25
			2	404.25
			2	404.25
27/01/2025	14:43:57.538	14		403.85
			14	403.85
			14	403.85
27/01/2025	14:43:53.885	300		403.90
			300	403.90
			300	403.90
27/01/2025	14:43:48.217	1		404.25
			1	404.25
			1	404.25
27/01/2025	14:43:46.363	73		404.25
			73	404.25
			73	404.25
27/01/2025	14:43:41.921	5		404.35
			5	404.35
			5	404.35
27/01/2025	14:43:39.230	10		404.30
			10	404.30
			10	404.30
27/01/2025	14:43:35.359	50		403.90
			50	403.90
			50	403.90
27/01/2025	14:43:25.376	3		403.55
			3	403.55
			3	403.55
27/01/2025	14:43:01.644	2		404.35
			2	404.35
			2	404.35
27/01/2025	14:42:48.758	300		404.45
			282	404.45
			300	404.45
			18	404.45
27/01/2025	14:42:48.605	3		404.75
			3	404.75
			3	404.75
27/01/2025	14:42:46.470	2		404.70
			2	404.70
			2	404.70
27/01/2025	14:42:36.635	2		404.65
			2	404.65
			2	404.65
27/01/2025	14:42:13.966	15		404.95
			3	404.95
			15	404.95
			2	404.95
			10	404.95
27/01/2025	14:41:45.130	298		404.70
			298	404.70
			298	404.70
27/01/2025	14:41:40.224	49		404.90
			49	404.90
			49	404.90
27/01/2025	14:41:35.392	3		404.55
			3	404.55
			3	404.55
27/01/2025	14:41:34.732	10		404.90
			10	404.90
			10	404.90
27/01/2025	14:40:57.569	7		405.25
			7	405.25
			7	405.25
27/01/2025	14:40:50.980	11		405.00
			11	405.00
			11	405.00
27/01/2025	14:40:49.787	175		405.00
			10	405.00
			165	405.00
			175	405.00
27/01/2025	14:40:40.283	300		405.05
			300	405.05
			300	405.05
27/01/2025	14:40:16.581	280		405.00
			280	405.00
			280	405.00
27/01/2025	14:40:12.113	1		404.65
			1	404.65
			1	404.65
27/01/2025	14:39:54.345	10		404.20
			10	404.20
			10	404.20
27/01/2025	14:39:06.658	7		404.15
			7	404.15
			7	404.15
27/01/2025	14:39:06.527	4		404.60
			4	404.60
			4	404.60
27/01/2025	14:38:38.079	17		404.30
			17	404.30
			17	404.30
27/01/2025	14:38:34.028	15		404.50
			15	404.50
			15	404.50
27/01/2025	14:38:18.671	2		404.50
			2	404.50
			2	404.50
27/01/2025	14:38:13.889	12		404.10
			12	404.10
			12	404.10
27/01/2025	14:38:09.666	105		404.05
			105	404.05
			105	404.05
27/01/2025	14:37:31.375	13		404.10
			13	404.10
			13	404.10
27/01/2025	14:37:14.112	5		404.30
			5	404.30
			5	404.30
27/01/2025	14:37:08.805	45		404.00
			45	404.00
			45	404.00
27/01/2025	14:36:40.711	60		403.70
			60	403.70
			60	403.70
27/01/2025	14:36:36.660	12		404.00
			12	404.00
			12	404.00
27/01/2025	14:36:27.191	25		404.05
			25	404.05
			25	404.05
27/01/2025	14:36:14.114	8		404.25
			8	404.25
			8	404.25
27/01/2025	14:36:13.727	1		404.15
			1	404.15
			1	404.15
27/01/2025	14:36:00.552	10		404.35
			10	404.35
			10	404.35
27/01/2025	14:35:50.088	10		404.65
			10	404.65
			10	404.65
27/01/2025	14:34:36.560	100		403.70
			100	403.70
			100	403.70
27/01/2025	14:34:27.564	10		403.50
			10	403.50
			10	403.50
27/01/2025	14:34:20.095	4		403.75
			4	403.75
			4	403.75
27/01/2025	14:34:19.648	8		403.65
			8	403.65
			8	403.65
27/01/2025	14:34:13.961	4		403.75
			4	403.75
			4	403.75
27/01/2025	14:34:07.184	100		404.00
			93	404.00
			100	404.00
			7	404.00
27/01/2025	14:33:42.384	300		404.00
			300	404.00
			300	404.00
27/01/2025	14:33:35.045	150		404.25
			150	404.25
			150	404.25
27/01/2025	14:33:31.678	4		404.35
			4	404.35
			4	404.35
27/01/2025	14:33:24.422	10		404.30
			10	404.30
			10	404.30
27/01/2025	14:33:13.782	8		404.05
			8	404.05
			8	404.05
27/01/2025	14:33:05.578	300		404.20
			300	404.20
			300	404.20
27/01/2025	14:32:57.318	3		405.10
			3	405.10
			3	405.10
27/01/2025	14:32:53.602	100		404.90
			100	404.90
			100	404.90
27/01/2025	14:32:52.025	10		405.10
			10	405.10
			10	405.10
27/01/2025	14:32:28.399	3		404.95
			3	404.95
			3	404.95
27/01/2025	14:32:28.245	20		404.95
			20	404.95
			17	404.95
			3	404.95
27/01/2025	14:32:23.324	2		405.25
			2	405.25
			2	405.25
27/01/2025	14:32:10.000	4		405.50
			4	405.50
			4	405.50
27/01/2025	14:31:55.041	55		406.00
			5	406.00
			55	406.00
			50	406.00
27/01/2025	14:31:39.397	25		406.05
			25	406.05
			25	406.05
27/01/2025	14:31:34.292	10		406.05
			3	406.05
			10	406.05
			7	406.05
27/01/2025	14:31:28.248	10		406.25
			10	406.25
			10	406.25
27/01/2025	14:31:18.524	28		406.05
			28	406.05
			28	406.05
27/01/2025	14:31:11.969	10		406.35
			10	406.35
			10	406.35
27/01/2025	14:30:56.385	1		406.20
			1	406.20
			1	406.20
27/01/2025	14:30:48.699	8		406.30
			8	406.30
			8	406.30
27/01/2025	14:30:25.603	5		406.65
			5	406.65
			5	406.65
27/01/2025	14:30:19.742	8		406.70
			8	406.70
			8	406.70
27/01/2025	14:30:05.330	15		406.65
			2	406.65
			13	406.65
			15	406.65
27/01/2025	14:29:23.790	8		406.95
			8	406.95
			8	406.95
27/01/2025	14:28:54.775	100		407.05
			100	407.05
			20	407.05
			80	407.05
27/01/2025	14:28:36.223	4		406.80
			4	406.80
			4	406.80
27/01/2025	14:27:38.741	12		406.30
			12	406.30
			12	406.30
27/01/2025	14:27:29.992	16		406.45
			16	406.45
			16	406.45
27/01/2025	14:27:21.602	10		406.45
			10	406.45
			10	406.45
27/01/2025	14:27:16.629	25		406.35
			25	406.35
			25	406.35
27/01/2025	14:27:01.988	10		406.40
			10	406.40
			10	406.40
27/01/2025	14:26:43.177	6		406.35
			6	406.35
			6	406.35
27/01/2025	14:26:29.396	10		406.65
			10	406.65
			10	406.65
27/01/2025	14:26:28.952	88		406.65
			88	406.65
			88	406.65
27/01/2025	14:26:17.015	50		406.40
			50	406.40
			50	406.40
27/01/2025	14:26:09.541	8		406.45
			8	406.45
			8	406.45
27/01/2025	14:26:04.104	40		406.45
			40	406.45
			40	406.45
27/01/2025	14:25:54.936	2		406.50
			2	406.50
			2	406.50
27/01/2025	14:25:49.700	4		406.55
			4	406.55
			4	406.55
27/01/2025	14:25:45.110	5		406.45
			5	406.45
			5	406.45
27/01/2025	14:25:43.421	25		406.25
			25	406.25
			25	406.25
27/01/2025	14:25:42.554	12		406.45
			12	406.45
			12	406.45
27/01/2025	14:25:39.828	1		406.50
			1	406.50
			1	406.50
27/01/2025	14:25:36.784	10		406.25
			1	406.25
			2	406.25
			10	406.25
			7	406.25
27/01/2025	14:24:59.796	212		406.25
			212	406.25
			212	406.25
27/01/2025	14:24:56.384	3		406.20
			3	406.20
			3	406.20
27/01/2025	14:24:55.528	75		406.25
			75	406.25
			75	406.25
27/01/2025	14:24:55.414	3		406.50
			3	406.50
			3	406.50
27/01/2025	14:24:49.362	20		406.25
			20	406.25
			20	406.25
27/01/2025	14:24:42.164	10		406.55
			10	406.55
			10	406.55
27/01/2025	14:24:37.527	10		406.25
			10	406.25
			10	406.25
27/01/2025	14:24:30.780	5		406.55
			5	406.55
			5	406.55
27/01/2025	14:24:21.408	25		406.60
			25	406.60
			25	406.60
27/01/2025	14:24:19.770	8		406.20
			8	406.20
			8	406.20
27/01/2025	14:24:14.551	50		406.25
			50	406.25
			50	406.25
27/01/2025	14:23:24.497	4		406.35
			4	406.35
			4	406.35
27/01/2025	14:23:12.509	80		406.20
			80	406.20
			80	406.20
27/01/2025	14:23:09.108	2		406.55
			2	406.55
			2	406.55
27/01/2025	14:22:56.651	2		406.30
			2	406.30
			2	406.30
27/01/2025	14:22:50.154	6		406.25
			6	406.25
			6	406.25
27/01/2025	14:22:26.401	20		406.90
			20	406.90
			20	406.90
27/01/2025	14:22:25.234	40		406.90
			40	406.90
			40	406.90
27/01/2025	14:22:12.316	2		407.10
			2	407.10
			2	407.10
27/01/2025	14:22:10.504	5		407.05
			5	407.05
			5	407.05
27/01/2025	14:22:09.218	4		407.10
			4	407.10
			4	407.10
27/01/2025	14:22:07.402	25		407.15
			25	407.15
			25	407.15
27/01/2025	14:21:56.547	3		407.00
			3	407.00
			3	407.00
27/01/2025	14:21:52.553	25		407.00
			25	407.00
			25	407.00
27/01/2025	14:21:50.584	25		407.20
			25	407.20
			25	407.20
27/01/2025	14:21:26.569	3		406.70
			3	406.70
			3	406.70
27/01/2025	14:21:04.764	3		407.15
			3	407.15
			3	407.15
27/01/2025	14:20:21.524	1		406.45
			1	406.45
			1	406.45
27/01/2025	14:20:21.468	153		406.50
			153	406.50
			153	406.50
27/01/2025	14:20:19.246	2		406.70
			2	406.70
			2	406.70
27/01/2025	14:20:08.505	75		406.65
			75	406.65
			75	406.65
27/01/2025	14:20:05.857	5		406.80
			5	406.80
			5	406.80
27/01/2025	14:20:00.464	50		407.00
			50	407.00
			50	407.00
27/01/2025	14:20:00.205	10		407.15
			10	407.15
			10	407.15
27/01/2025	14:19:58.326	1		407.10
			1	407.10
			1	407.10
27/01/2025	14:19:45.563	14		407.00
			14	407.00
			14	407.00
27/01/2025	14:19:02.059	10		407.15
			10	407.15
			10	407.15
27/01/2025	14:18:51.580	5		406.75
			5	406.75
			5	406.75
27/01/2025	14:18:50.715	2		406.70
			2	406.70
			2	406.70
27/01/2025	14:18:47.323	10		406.75
			10	406.75
			10	406.75
27/01/2025	14:18:31.816	13		406.55
			13	406.55
			13	406.55
27/01/2025	14:18:26.095	100		406.50
			100	406.50
			100	406.50
27/01/2025	14:18:25.698	20		406.45
			20	406.45
			14	406.45
			6	406.45
27/01/2025	14:18:14.439	300		406.50
			300	406.50
			300	406.50
27/01/2025	14:17:53.710	4		406.45
			4	406.45
			4	406.45
27/01/2025	14:17:49.847	3		406.45
			3	406.45
			3	406.45
27/01/2025	14:17:42.656	100		406.45
			100	406.45
			100	406.45
27/01/2025	14:17:34.988	140		406.35
			140	406.35
			140	406.35
27/01/2025	14:17:32.885	6		406.35
			6	406.35
			6	406.35
27/01/2025	14:17:19.291	91		406.10
			91	406.10
			91	406.10
27/01/2025	14:17:13.315	4		406.05
			4	406.05
			4	406.05
27/01/2025	14:17:04.440	25		406.35
			25	406.35
			25	406.35
27/01/2025	14:16:55.476	11		406.25
			11	406.25
			11	406.25
27/01/2025	14:16:45.045	300		405.95
			300	405.95
			300	405.95
27/01/2025	14:15:53.276	40		405.20
			40	405.20
			40	405.20
27/01/2025	14:15:52.036	230		405.65
			50	405.65
			180	405.65
			230	405.65
27/01/2025	14:14:53.513	300		404.90
			300	404.90
			300	404.90
27/01/2025	14:14:47.516	4		405.25
			4	405.25
			4	405.25
27/01/2025	14:14:33.820	10		405.25
			10	405.25
			10	405.25
27/01/2025	14:14:32.902	8		405.25
			8	405.25
			8	405.25
27/01/2025	14:14:25.365	1		405.15
			1	405.15
			1	405.15
27/01/2025	14:14:20.769	21		405.30
			8	405.30
			10	405.30
			3	405.30
			17	405.30
			4	405.30
27/01/2025	14:13:29.739	300		405.40
			300	405.40
			300	405.40
27/01/2025	14:13:23.754	3		405.10
			3	405.10
			3	405.10
27/01/2025	14:13:15.994	10		405.45
			10	405.45
			10	405.45
27/01/2025	14:13:12.056	25		405.45
			25	405.45
			25	405.45
27/01/2025	14:13:06.839	3		405.40
			3	405.40
			3	405.40
27/01/2025	14:13:01.323	10		404.95
			10	404.95
			10	404.95
27/01/2025	14:12:59.642	3		405.00
			3	405.00
			3	405.00
27/01/2025	14:12:55.756	12		405.00
			12	405.00
			12	405.00
27/01/2025	14:12:46.625	10		404.70
			10	404.70
			10	404.70
27/01/2025	14:12:28.735	6		405.00
			3	405.00
			3	405.00
			6	405.00
27/01/2025	14:12:28.672	20		405.00
			20	405.00
			20	405.00
27/01/2025	14:11:57.438	14		404.00
			14	404.00
			14	404.00
27/01/2025	14:11:38.576	1		404.25
			1	404.25
			1	404.25
27/01/2025	14:11:21.888	75		404.45
			75	404.45
			75	404.45
27/01/2025	14:11:21.761	5		404.45
			5	404.45
			5	404.45
27/01/2025	14:11:11.632	200		404.35
			200	404.35
			200	404.35
27/01/2025	14:11:08.062	18		404.35
			18	404.35
			18	404.35
27/01/2025	14:11:01.136	10		404.05
			10	404.05
			10	404.05
27/01/2025	14:10:24.696	20		404.85
			20	404.85
			20	404.85
27/01/2025	14:10:01.636	1		404.45
			1	404.45
			1	404.45
27/01/2025	14:09:46.869	4		404.30
			4	404.30
			4	404.30
27/01/2025	14:09:43.936	6		404.35
			6	404.35
			6	404.35
27/01/2025	14:09:40.114	2		404.45
			2	404.45
			2	404.45
27/01/2025	14:09:35.655	10		404.45
			10	404.45
			10	404.45
27/01/2025	14:09:27.353	9		404.50
			9	404.50
			9	404.50
27/01/2025	14:09:22.494	6		404.35
			6	404.35
			6	404.35
27/01/2025	14:09:09.606	5		404.35
			5	404.35
			5	404.35
27/01/2025	14:09:04.710	25		404.35
			25	404.35
			25	404.35
27/01/2025	14:09:04.498	10		404.35
			10	404.35
			10	404.35
27/01/2025	14:08:52.158	6		404.20
			6	404.20
			6	404.20
27/01/2025	14:08:36.504	5		404.05
			5	404.05
			5	404.05
27/01/2025	14:08:34.871	15		404.10
			15	404.10
			15	404.10
27/01/2025	14:08:32.000	3		404.00
			3	404.00
			3	404.00
27/01/2025	14:08:31.872	4		404.00
			4	404.00
			4	404.00
27/01/2025	14:08:16.618	10		403.80
			10	403.80
			10	403.80
27/01/2025	14:08:14.434	140		404.00
			140	404.00
			140	404.00
27/01/2025	14:08:04.815	10		403.95
			10	403.95
			10	403.95
27/01/2025	14:07:51.197	30		404.15
			30	404.15
			30	404.15
27/01/2025	14:07:42.004	12		404.15
			12	404.15
			12	404.15
27/01/2025	14:07:33.815	14		404.00
			14	404.00
			14	404.00
27/01/2025	14:07:26.524	10		403.95
			10	403.95
			10	403.95
27/01/2025	14:07:16.607	50		403.80
			50	403.80
			50	403.80
27/01/2025	14:07:06.297	25		403.70
			25	403.70
			25	403.70
27/01/2025	14:06:54.888	300		403.45
			300	403.45
			300	403.45
27/01/2025	14:06:50.463	5		403.35
			5	403.35
			5	403.35
27/01/2025	14:06:20.247	7		403.75
			7	403.75
			7	403.75
27/01/2025	14:06:13.776	25		403.65
			25	403.65
			25	403.65
27/01/2025	14:06:13.427	5		403.65
			5	403.65
			5	403.65
27/01/2025	14:06:03.401	1		403.65
			1	403.65
			1	403.65
27/01/2025	14:05:58.632	55		403.75
			55	403.75
			55	403.75
27/01/2025	14:05:52.274	2		403.85
			2	403.85
			2	403.85
27/01/2025	14:05:38.234	100		403.90
			100	403.90
			100	403.90
27/01/2025	14:05:37.193	10		403.90
			10	403.90
			10	403.90
27/01/2025	14:05:33.798	2		403.50
			2	403.50
			2	403.50
27/01/2025	14:04:00.607	10		403.25
			10	403.25
			10	403.25
27/01/2025	14:03:55.760	60		403.35
			60	403.35
			60	403.35
27/01/2025	14:03:29.399	6		402.60
			6	402.60
			6	402.60
27/01/2025	14:03:26.741	25		402.60
			25	402.60
			25	402.60
27/01/2025	14:03:11.908	90		402.00
			90	402.00
			90	402.00
27/01/2025	14:03:11.012	5		402.25
			5	402.25
			5	402.25
27/01/2025	14:03:08.413	18		402.25
			18	402.25
			18	402.25
27/01/2025	14:03:07.444	100		402.20
			86	402.20
			100	402.20
			14	402.20
27/01/2025	14:02:54.589	4		401.85
			4	401.85
			4	401.85
27/01/2025	14:02:50.057	20		401.60
			20	401.60
			20	401.60
27/01/2025	14:02:31.335	10		401.70
			10	401.70
			10	401.70
27/01/2025	14:02:20.590	2		401.60
			2	401.60
			2	401.60
27/01/2025	14:02:14.474	6		401.60
			6	401.60
			6	401.60
27/01/2025	14:02:04.734	49		401.60
			49	401.60
			49	401.60
27/01/2025	14:02:01.940	10		401.70
			10	401.70
			10	401.70
27/01/2025	14:01:30.701	5		402.20
			5	402.20
			5	402.20
27/01/2025	14:01:30.373	1		402.20
			1	402.20
			1	402.20
27/01/2025	14:01:28.421	80		401.90
			80	401.90
			80	401.90
27/01/2025	14:01:28.285	3		402.25
			3	402.25
			3	402.25
27/01/2025	14:01:28.212	152		401.60
			152	401.60
			152	401.60
27/01/2025	14:01:16.325	15		401.55
			15	401.55
			15	401.55
27/01/2025	14:01:04.562	1		401.55
			1	401.55
			1	401.55
27/01/2025	14:01:04.086	10		401.55
			10	401.55
			10	401.55

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: 120.60 / Ask: 120.70
Volume: 1 964 697
-11.22%

Top 5 Turnover

Realtime Quotes
Last Update:
27/01/2025 @ 15:08:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice