Tradegate Exchange

Microsoft Corp.

2315

1886

379.05

Date	Time	Volume	Order Volume	Price
25/02/2025	19:30:30.421	3		379.05
			3	379.05
			3	379.05
25/02/2025	19:29:43.871	6		379.15
			6	379.15
			6	379.15
25/02/2025	19:29:39.744	100		379.05
			100	379.05
			100	379.05
25/02/2025	19:29:29.098	500		379.05
			500	379.05
			500	379.05
25/02/2025	19:28:55.362	15		379.40
			15	379.40
			15	379.40
25/02/2025	19:28:53.499	5		379.50
			5	379.50
			3	379.50
			2	379.50
25/02/2025	19:28:09.676	9		379.40
			9	379.40
			9	379.40
25/02/2025	19:27:51.347	8		379.40
			8	379.40
			8	379.40
25/02/2025	19:25:55.665	10		379.45
			10	379.45
			10	379.45
25/02/2025	19:25:51.339	8		379.45
			8	379.45
			8	379.45
25/02/2025	19:25:21.300	2		379.60
			2	379.60
			2	379.60
25/02/2025	19:25:19.678	2		379.60
			2	379.60
			2	379.60
25/02/2025	19:24:57.877	9		379.75
			9	379.75
			9	379.75
25/02/2025	19:24:28.150	1		379.75
			1	379.75
			1	379.75
25/02/2025	19:24:07.407	18		379.55
			18	379.55
			18	379.55
25/02/2025	19:24:05.396	4		379.55
			4	379.55
			4	379.55
25/02/2025	19:23:59.663	1		379.75
			1	379.75
			1	379.75
25/02/2025	19:23:35.348	4		379.65
			4	379.65
			4	379.65
25/02/2025	19:23:34.716	1		379.85
			1	379.85
			1	379.85
25/02/2025	19:22:39.005	30		379.75
			30	379.75
			30	379.75
25/02/2025	19:21:59.453	5		379.80
			5	379.80
			5	379.80
25/02/2025	19:21:51.867	3		379.75
			3	379.75
			3	379.75
25/02/2025	19:21:14.408	30		379.45
			30	379.45
			30	379.45
25/02/2025	19:20:55.611	1		379.65
			1	379.65
			1	379.65
25/02/2025	19:20:44.892	4		379.55
			4	379.55
			4	379.55
25/02/2025	19:20:20.713	11		379.70
			11	379.70
			11	379.70
25/02/2025	19:18:53.470	35		379.30
			35	379.30
			35	379.30
25/02/2025	19:18:46.881	10		379.35
			10	379.35
			10	379.35
25/02/2025	19:18:12.008	2		379.30
			2	379.30
			2	379.30
25/02/2025	19:18:09.260	150		379.35
			150	379.35
			150	379.35
25/02/2025	19:18:01.125	2		379.45
			2	379.45
			2	379.45
25/02/2025	19:17:01.618	1		379.15
			1	379.15
			1	379.15
25/02/2025	19:16:11.278	15		379.05
			15	379.05
			15	379.05
25/02/2025	19:16:04.773	1		379.25
			1	379.25
			1	379.25
25/02/2025	19:15:43.795	10		379.35
			10	379.35
			10	379.35
25/02/2025	19:15:13.059	15		379.20
			15	379.20
			15	379.20
25/02/2025	19:15:05.141	3		379.40
			3	379.40
			3	379.40
25/02/2025	19:14:36.654	227		379.50
			227	379.50
			225	379.50
			2	379.50
25/02/2025	19:14:09.908	12		379.40
			12	379.40
			12	379.40
25/02/2025	19:14:03.366	6		379.55
			6	379.55
			6	379.55
25/02/2025	19:14:01.772	5		379.40
			2	379.40
			3	379.40
			5	379.40
25/02/2025	19:13:59.456	5		379.55
			5	379.55
			5	379.55
25/02/2025	19:13:36.114	11		379.60
			11	379.60
			11	379.60
25/02/2025	19:13:32.260	5		379.55
			5	379.55
			5	379.55
25/02/2025	19:13:09.702	2		379.65
			2	379.65
			2	379.65
25/02/2025	19:12:56.110	2		379.75
			2	379.75
			2	379.75
25/02/2025	19:12:45.582	25		379.75
			25	379.75
			25	379.75
25/02/2025	19:11:33.710	30		380.00
			30	380.00
			30	380.00
25/02/2025	19:11:32.446	1		380.00
			1	380.00
			1	380.00
25/02/2025	19:11:01.706	8		380.10
			8	380.10
			8	380.10
25/02/2025	19:10:51.464	5		380.35
			5	380.35
			5	380.35
25/02/2025	19:10:43.111	30		380.40
			30	380.40
			30	380.40
25/02/2025	19:10:17.090	62		380.25
			62	380.25
			62	380.25
25/02/2025	19:09:54.581	10		380.45
			10	380.45
			10	380.45
25/02/2025	19:09:41.028	30		380.50
			30	380.50
			30	380.50
25/02/2025	19:09:25.717	5		380.30
			5	380.30
			5	380.30
25/02/2025	19:09:18.376	3		380.30
			3	380.30
			3	380.30
25/02/2025	19:08:36.669	36		380.45
			36	380.45
			36	380.45
25/02/2025	19:08:14.278	3		380.60
			3	380.60
			3	380.60
25/02/2025	19:07:57.583	26		380.60
			26	380.60
			26	380.60
25/02/2025	19:07:57.531	1		380.60
			1	380.60
			1	380.60
25/02/2025	19:07:22.026	75		380.30
			75	380.30
			75	380.30
25/02/2025	19:06:41.395	5		380.05
			5	380.05
			5	380.05
25/02/2025	19:05:57.021	30		380.20
			30	380.20
			30	380.20
25/02/2025	19:05:37.586	4		380.10
			4	380.10
			4	380.10
25/02/2025	19:05:25.453	22		380.05
			22	380.05
			22	380.05
25/02/2025	19:05:17.613	15		380.05
			15	380.05
			15	380.05
25/02/2025	19:05:17.117	1		380.15
			1	380.15
			1	380.15
25/02/2025	19:05:14.302	3		380.15
			3	380.15
			3	380.15
25/02/2025	19:04:42.321	10		380.15
			10	380.15
			10	380.15
25/02/2025	19:04:17.296	15		380.25
			15	380.25
			15	380.25
25/02/2025	19:03:17.052	5		380.40
			5	380.40
			5	380.40
25/02/2025	19:02:14.645	7		380.35
			7	380.35
			7	380.35
25/02/2025	19:00:42.168	5		379.85
			5	379.85
			5	379.85
25/02/2025	18:59:55.705	69		379.95
			15	379.95
			54	379.95
			69	379.95
25/02/2025	18:59:13.774	4		380.00
			1	380.00
			4	380.00
			3	380.00
25/02/2025	18:58:26.335	3		379.95
			3	379.95
			3	379.95
25/02/2025	18:58:13.484	2		379.95
			2	379.95
			2	379.95
25/02/2025	18:57:55.368	10		379.90
			10	379.90
			10	379.90
25/02/2025	18:56:37.775	10		380.00
			3	380.00
			10	380.00
			7	380.00
25/02/2025	18:56:26.190	1		380.05
			1	380.05
			1	380.05
25/02/2025	18:56:05.524	2		380.15
			2	380.15
			2	380.15
25/02/2025	18:55:07.824	7		380.05
			7	380.05
			7	380.05
25/02/2025	18:54:58.819	14		380.20
			14	380.20
			14	380.20
25/02/2025	18:54:31.412	10		380.20
			10	380.20
			10	380.20
25/02/2025	18:54:25.007	13		380.20
			13	380.20
			13	380.20
25/02/2025	18:54:00.996	10		380.25
			10	380.25
			10	380.25
25/02/2025	18:53:11.344	10		380.35
			10	380.35
			10	380.35
25/02/2025	18:52:32.606	9		380.15
			9	380.15
			9	380.15
25/02/2025	18:52:30.245	25		380.15
			25	380.15
			25	380.15
25/02/2025	18:52:26.661	2		380.15
			2	380.15
			2	380.15
25/02/2025	18:52:10.760	5		380.15
			5	380.15
			5	380.15
25/02/2025	18:52:06.794	30		380.35
			30	380.35
			30	380.35
25/02/2025	18:52:03.382	17		380.15
			17	380.15
			17	380.15
25/02/2025	18:51:26.100	3		380.35
			3	380.35
			3	380.35
25/02/2025	18:51:23.010	3		380.10
			3	380.10
			3	380.10
25/02/2025	18:51:12.788	2		380.40
			2	380.40
			2	380.40
25/02/2025	18:49:56.896	10		380.20
			10	380.20
			10	380.20
25/02/2025	18:49:44.265	2		380.40
			2	380.40
			2	380.40
25/02/2025	18:49:26.450	12		380.50
			12	380.50
			12	380.50
25/02/2025	18:49:00.149	1		380.25
			1	380.25
			1	380.25
25/02/2025	18:48:58.386	6		380.25
			6	380.25
			6	380.25
25/02/2025	18:48:38.465	13		380.25
			13	380.25
			13	380.25
25/02/2025	18:48:22.680	3		380.60
			3	380.60
			3	380.60
25/02/2025	18:48:12.003	3		380.65
			3	380.65
			3	380.65
25/02/2025	18:48:09.103	10		380.40
			8	380.40
			10	380.40
			2	380.40
25/02/2025	18:48:08.218	1		380.65
			1	380.65
			1	380.65
25/02/2025	18:47:32.889	20		380.55
			20	380.55
			20	380.55
25/02/2025	18:47:23.385	6		380.70
			6	380.70
			6	380.70
25/02/2025	18:45:57.235	100		380.55
			100	380.55
			100	380.55
25/02/2025	18:45:18.687	1		380.75
			1	380.75
			1	380.75
25/02/2025	18:44:03.808	110		380.85
			110	380.85
			110	380.85
25/02/2025	18:41:11.773	1		381.25
			1	381.25
			1	381.25
25/02/2025	18:40:40.495	5		381.20
			5	381.20
			5	381.20
25/02/2025	18:40:11.457	20		381.25
			20	381.25
			20	381.25
25/02/2025	18:40:00.502	10		381.05
			10	381.05
			10	381.05
25/02/2025	18:39:42.481	100		381.10
			100	381.10
			100	381.10
25/02/2025	18:39:41.918	3		381.10
			3	381.10
			3	381.10
25/02/2025	18:39:39.788	10		381.40
			10	381.40
			10	381.40
25/02/2025	18:39:01.776	3		381.30
			3	381.30
			3	381.30
25/02/2025	18:38:40.005	15		381.25
			15	381.25
			15	381.25
25/02/2025	18:37:53.721	10		381.00
			10	381.00
			10	381.00
25/02/2025	18:37:36.907	14		381.20
			14	381.20
			14	381.20
25/02/2025	18:37:08.642	7		381.10
			7	381.10
			7	381.10
25/02/2025	18:36:36.349	3		381.05
			3	381.05
			3	381.05
25/02/2025	18:36:24.684	15		381.20
			15	381.20
			15	381.20
25/02/2025	18:36:14.949	4		381.00
			4	381.00
			4	381.00
25/02/2025	18:36:02.318	1		381.10
			1	381.10
			1	381.10
25/02/2025	18:35:39.446	10		381.35
			10	381.35
			10	381.35
25/02/2025	18:34:57.974	1		381.55
			1	381.55
			1	381.55
25/02/2025	18:34:40.803	7		381.55
			7	381.55
			7	381.55
25/02/2025	18:34:13.595	2		381.60
			2	381.60
			2	381.60
25/02/2025	18:33:27.866	1		381.45
			1	381.45
			1	381.45
25/02/2025	18:32:40.831	5		381.35
			5	381.35
			5	381.35
25/02/2025	18:32:40.765	2		381.35
			2	381.35
			2	381.35
25/02/2025	18:32:35.883	1		381.15
			1	381.15
			1	381.15
25/02/2025	18:32:03.259	2		381.15
			2	381.15
			2	381.15
25/02/2025	18:31:56.511	50		381.15
			50	381.15
			50	381.15
25/02/2025	18:31:33.275	3		381.05
			3	381.05
			3	381.05
25/02/2025	18:31:21.329	2		381.10
			2	381.10
			2	381.10
25/02/2025	18:31:14.339	2		381.10
			2	381.10
			2	381.10
25/02/2025	18:31:13.103	5		380.85
			5	380.85
			5	380.85
25/02/2025	18:30:33.483	16		381.00
			16	381.00
			16	381.00
25/02/2025	18:30:29.041	130		381.00
			130	381.00
			130	381.00
25/02/2025	18:30:10.027	18		380.90
			18	380.90
			18	380.90
25/02/2025	18:28:30.985	1		380.75
			1	380.75
			1	380.75
25/02/2025	18:26:55.354	13		380.50
			13	380.50
			13	380.50
25/02/2025	18:26:45.610	3		380.50
			3	380.50
			3	380.50
25/02/2025	18:26:10.477	10		380.20
			10	380.20
			10	380.20
25/02/2025	18:26:01.978	12		380.25
			12	380.25
			12	380.25
25/02/2025	18:25:57.375	3		380.45
			3	380.45
			3	380.45
25/02/2025	18:25:33.610	6		380.40
			6	380.40
			6	380.40
25/02/2025	18:24:41.897	10		380.00
			10	380.00
			10	380.00
25/02/2025	18:24:39.075	12		379.90
			12	379.90
			12	379.90
25/02/2025	18:24:38.150	30		379.90
			30	379.90
			30	379.90
25/02/2025	18:24:02.426	5		380.05
			5	380.05
			5	380.05
25/02/2025	18:23:39.847	15		379.75
			15	379.75
			15	379.75
25/02/2025	18:23:16.627	21		379.85
			21	379.85
			21	379.85
25/02/2025	18:22:43.636	25		379.80
			25	379.80
			25	379.80
25/02/2025	18:22:31.857	20		379.75
			15	379.75
			5	379.75
			20	379.75
25/02/2025	18:22:01.427	1		379.95
			1	379.95
			1	379.95
25/02/2025	18:21:45.297	13		380.05
			13	380.05
			13	380.05
25/02/2025	18:21:18.895	100		380.10
			100	380.10
			100	380.10
25/02/2025	18:20:43.502	3		380.00
			3	380.00
			3	380.00
25/02/2025	18:20:28.576	40		379.95
			40	379.95
			40	379.95
25/02/2025	18:20:28.483	4		380.20
			4	380.20
			4	380.20
25/02/2025	18:20:22.286	8		380.20
			8	380.20
			8	380.20
25/02/2025	18:20:15.974	15		380.25
			15	380.25
			15	380.25
25/02/2025	18:20:02.661	4		380.35
			4	380.35
			4	380.35
25/02/2025	18:19:42.049	26		380.40
			26	380.40
			26	380.40
25/02/2025	18:19:35.384	4		380.30
			4	380.30
			4	380.30
25/02/2025	18:19:31.516	1		380.55
			1	380.55
			1	380.55
25/02/2025	18:19:28.804	1		380.50
			1	380.50
			1	380.50
25/02/2025	18:17:59.878	180		380.25
			180	380.25
			180	380.25
25/02/2025	18:17:56.763	7		380.25
			7	380.25
			7	380.25
25/02/2025	18:17:36.169	20		380.35
			20	380.35
			20	380.35
25/02/2025	18:16:44.873	6		379.95
			6	379.95
			6	379.95
25/02/2025	18:16:17.213	8		379.70
			8	379.70
			8	379.70
25/02/2025	18:16:09.816	2		379.80
			2	379.80
			2	379.80
25/02/2025	18:14:33.117	6		379.70
			6	379.70
			6	379.70
25/02/2025	18:14:20.793	3		379.70
			3	379.70
			3	379.70
25/02/2025	18:14:16.423	2		379.75
			2	379.75
			2	379.75
25/02/2025	18:13:57.090	13		379.95
			13	379.95
			13	379.95
25/02/2025	18:13:37.996	24		379.85
			24	379.85
			24	379.85
25/02/2025	18:13:37.403	1		380.10
			1	380.10
			1	380.10
25/02/2025	18:13:05.953	8		380.10
			8	380.10
			8	380.10
25/02/2025	18:12:46.582	150		379.95
			150	379.95
			150	379.95
25/02/2025	18:11:01.195	1		380.45
			1	380.45
			1	380.45
25/02/2025	18:10:38.579	2		380.40
			2	380.40
			2	380.40
25/02/2025	18:10:35.101	17		380.20
			17	380.20
			17	380.20
25/02/2025	18:10:19.165	14		380.25
			14	380.25
			14	380.25
25/02/2025	18:10:03.048	5		380.10
			5	380.10
			5	380.10
25/02/2025	18:09:24.313	6		380.05
			6	380.05
			6	380.05
25/02/2025	18:09:02.998	10		380.00
			10	380.00
			10	380.00
25/02/2025	18:08:20.328	10		380.35
			10	380.35
			10	380.35
25/02/2025	18:07:36.418	3		380.20
			3	380.20
			3	380.20
25/02/2025	18:07:34.927	200		380.20
			200	380.20
			200	380.20
25/02/2025	18:07:21.620	6		380.45
			6	380.45
			6	380.45
25/02/2025	18:06:59.642	25		380.10
			25	380.10
			25	380.10
25/02/2025	18:06:33.256	2		379.95
			2	379.95
			2	379.95
25/02/2025	18:05:16.669	10		380.05
			10	380.05
			10	380.05
25/02/2025	18:05:11.851	12		379.90
			7	379.90
			12	379.90
			5	379.90
25/02/2025	18:04:43.949	40		380.05
			40	380.05
			40	380.05
25/02/2025	18:04:19.317	3		380.35
			3	380.35
			3	380.35
25/02/2025	18:03:29.755	20		380.20
			20	380.20
			20	380.20
25/02/2025	18:03:12.021	20		380.20
			20	380.20
			20	380.20
25/02/2025	18:03:06.608	6		380.35
			6	380.35
			6	380.35
25/02/2025	18:03:02.070	1		380.20
			1	380.20
			1	380.20
25/02/2025	18:02:57.497	26		380.35
			26	380.35
			26	380.35
25/02/2025	18:02:56.985	10		380.15
			10	380.15
			10	380.15
25/02/2025	18:02:40.785	17		380.20
			17	380.20
			17	380.20
25/02/2025	18:02:34.722	8		380.30
			8	380.30
			8	380.30
25/02/2025	18:02:23.624	8		380.40
			8	380.40
			8	380.40
25/02/2025	18:02:21.769	1		380.45
			1	380.45
			1	380.45
25/02/2025	18:02:19.204	1		380.45
			1	380.45
			1	380.45
25/02/2025	18:02:02.870	1		380.50
			1	380.50
			1	380.50
25/02/2025	18:01:45.363	105		380.35
			105	380.35
			105	380.35
25/02/2025	18:01:42.967	6		380.15
			6	380.15
			6	380.15
25/02/2025	18:01:22.234	1		380.50
			1	380.50
			1	380.50
25/02/2025	18:01:10.917	2		380.35
			2	380.35
			2	380.35
25/02/2025	18:00:47.106	15		380.55
			15	380.55
			15	380.55
25/02/2025	18:00:15.111	14		380.35
			14	380.35
			14	380.35
25/02/2025	18:00:08.102	6		380.45
			6	380.45
			6	380.45
25/02/2025	17:59:28.337	11		380.25
			11	380.25
			11	380.25
25/02/2025	17:59:25.841	20		380.05
			20	380.05
			20	380.05
25/02/2025	17:59:24.568	5		380.25
			5	380.25
			5	380.25
25/02/2025	17:58:46.772	3		380.50
			3	380.50
			3	380.50
25/02/2025	17:57:35.363	100		380.20
			100	380.20
			100	380.20
25/02/2025	17:57:35.243	106		380.15
			106	380.15
			106	380.15
25/02/2025	17:57:21.960	350		380.00
			100	380.00
			7	380.00
			350	380.00
			243	380.00
25/02/2025	17:57:18.801	3		379.90
			3	379.90
			3	379.90
25/02/2025	17:56:39.436	300		379.70
			300	379.70
			300	379.70
25/02/2025	17:56:30.258	20		379.60
			20	379.60
			20	379.60
25/02/2025	17:56:11.963	1		379.35
			1	379.35
			1	379.35
25/02/2025	17:56:00.094	7		379.00
			7	379.00
			7	379.00
25/02/2025	17:55:52.506	150		379.00
			150	379.00
			150	379.00
25/02/2025	17:55:35.603	1		379.05
			1	379.05
			1	379.05
25/02/2025	17:55:26.361	1		378.90
			1	378.90
			1	378.90
25/02/2025	17:55:18.282	6		378.85
			6	378.85
			6	378.85
25/02/2025	17:55:09.619	5		379.05
			5	379.05
			5	379.05
25/02/2025	17:55:00.334	7		378.90
			7	378.90
			7	378.90
25/02/2025	17:55:00.116	7		379.10
			7	379.10
			7	379.10
25/02/2025	17:54:17.942	13		378.90
			13	378.90
			13	378.90
25/02/2025	17:54:10.674	5		378.90
			5	378.90
			5	378.90
25/02/2025	17:53:33.121	15		378.70
			15	378.70
			15	378.70
25/02/2025	17:53:30.709	8		378.80
			8	378.80
			8	378.80
25/02/2025	17:53:21.796	5		378.80
			5	378.80
			5	378.80
25/02/2025	17:53:16.319	10		378.65
			10	378.65
			10	378.65
25/02/2025	17:52:58.879	25		378.55
			6	378.55
			6	378.55
			25	378.55
			13	378.55
25/02/2025	17:52:56.077	1		378.70
			1	378.70
			1	378.70
25/02/2025	17:52:25.365	20		378.70
			20	378.70
			20	378.70
25/02/2025	17:52:10.865	13		378.70
			13	378.70
			13	378.70
25/02/2025	17:52:10.117	10		378.85
			10	378.85
			10	378.85
25/02/2025	17:51:41.430	8		379.00
			8	379.00
			8	379.00
25/02/2025	17:51:32.348	13		378.85
			13	378.85
			13	378.85
25/02/2025	17:51:08.390	20		379.00
			20	379.00
			20	379.00
25/02/2025	17:50:51.976	1		378.75
			1	378.75
			1	378.75
25/02/2025	17:50:46.658	17		378.75
			17	378.75
			17	378.75
25/02/2025	17:50:40.053	10		378.90
			10	378.90
			10	378.90
25/02/2025	17:50:31.688	4		378.95
			4	378.95
			4	378.95
25/02/2025	17:49:50.569	3		378.90
			3	378.90
			3	378.90
25/02/2025	17:49:42.581	10		379.00
			10	379.00
			10	379.00
25/02/2025	17:49:33.363	14		378.85
			14	378.85
			14	378.85
25/02/2025	17:49:27.025	5		379.05
			5	379.05
			5	379.05
25/02/2025	17:49:12.315	4		379.00
			4	379.00
			4	379.00
25/02/2025	17:48:44.228	13		378.65
			13	378.65
			13	378.65
25/02/2025	17:48:14.035	15		378.85
			15	378.85
			15	378.85
25/02/2025	17:48:12.747	3		378.85
			3	378.85
			3	378.85
25/02/2025	17:48:06.084	2		378.90
			2	378.90
			2	378.90
25/02/2025	17:47:35.752	3		378.70
			3	378.70
			3	378.70
25/02/2025	17:47:28.210	1		378.95
			1	378.95
			1	378.95
25/02/2025	17:47:07.868	5		378.65
			5	378.65
			5	378.65
25/02/2025	17:47:05.584	3		378.80
			3	378.80
			3	378.80
25/02/2025	17:46:31.521	1		378.80
			1	378.80
			1	378.80
25/02/2025	17:46:28.549	5		378.65
			5	378.65
			5	378.65
25/02/2025	17:45:59.459	10		378.45
			10	378.45
			10	378.45
25/02/2025	17:45:44.654	60		378.40
			60	378.40
			60	378.40
25/02/2025	17:45:38.930	20		378.55
			20	378.55
			20	378.55
25/02/2025	17:45:27.832	2		378.65
			2	378.65
			2	378.65
25/02/2025	17:45:14.402	115		378.40
			115	378.40
			115	378.40
25/02/2025	17:45:06.002	15		378.30
			15	378.30
			15	378.30
25/02/2025	17:45:03.639	35		378.55
			35	378.55
			35	378.55
25/02/2025	17:44:56.384	1		378.50
			1	378.50
			1	378.50
25/02/2025	17:44:24.461	2		378.35
			2	378.35
			2	378.35
25/02/2025	17:44:19.470	100		378.50
			100	378.50
			100	378.50
25/02/2025	17:44:07.147	20		378.35
			20	378.35
			20	378.35
25/02/2025	17:44:00.810	2		378.30
			2	378.30
			2	378.30
25/02/2025	17:43:34.193	50		378.40
			50	378.40
			50	378.40
25/02/2025	17:43:13.342	10		378.30
			10	378.30
			10	378.30
25/02/2025	17:42:58.339	2		378.20
			2	378.20
			2	378.20
25/02/2025	17:42:49.205	30		378.20
			30	378.20
			30	378.20
25/02/2025	17:42:40.746	20		378.25
			20	378.25
			20	378.25
25/02/2025	17:42:30.539	2		378.50
			2	378.50
			2	378.50
25/02/2025	17:42:21.199	21		378.55
			21	378.55
			21	378.55
25/02/2025	17:42:03.827	15		378.55
			15	378.55
			15	378.55
25/02/2025	17:41:15.819	400		378.55
			400	378.55
			400	378.55
25/02/2025	17:40:58.858	4		378.55
			4	378.55
			4	378.55
25/02/2025	17:40:54.243	5		378.55
			5	378.55
			5	378.55
25/02/2025	17:40:53.925	20		378.40
			20	378.40
			20	378.40
25/02/2025	17:40:41.408	10		378.40
			10	378.40
			10	378.40
25/02/2025	17:40:13.925	4		378.85
			4	378.85
			4	378.85
25/02/2025	17:39:56.479	49		378.70
			49	378.70
			49	378.70
25/02/2025	17:38:59.604	1		378.70
			1	378.70
			1	378.70
25/02/2025	17:38:58.634	35		378.80
			35	378.80
			35	378.80
25/02/2025	17:38:39.146	3		378.45
			3	378.45
			3	378.45
25/02/2025	17:38:35.116	10		378.45
			10	378.45
			10	378.45
25/02/2025	17:38:33.898	13		378.75
			13	378.75
			13	378.75
25/02/2025	17:38:31.922	9		378.45
			9	378.45
			9	378.45
25/02/2025	17:37:37.022	46		378.75
			46	378.75
			46	378.75
25/02/2025	17:37:32.399	10		378.60
			10	378.60
			10	378.60
25/02/2025	17:36:44.025	25		378.50
			25	378.50
			25	378.50
25/02/2025	17:36:40.731	1		378.50
			1	378.50
			1	378.50
25/02/2025	17:36:36.917	135		378.25
			135	378.25
			135	378.25
25/02/2025	17:36:32.596	19		378.30
			19	378.30
			19	378.30
25/02/2025	17:36:24.502	4		378.55
			4	378.55
			4	378.55
25/02/2025	17:36:21.615	1		378.35
			1	378.35
			1	378.35
25/02/2025	17:36:16.377	10		378.60
			10	378.60
			10	378.60
25/02/2025	17:36:15.664	25		378.35
			25	378.35
			25	378.35
25/02/2025	17:35:49.454	7		378.30
			7	378.30
			7	378.30
25/02/2025	17:35:27.992	5		378.15
			5	378.15
			5	378.15
25/02/2025	17:35:24.870	3		378.40
			3	378.40
			3	378.40
25/02/2025	17:35:23.622	14		378.40
			14	378.40
			14	378.40
25/02/2025	17:35:21.878	3		378.15
			3	378.15
			3	378.15
25/02/2025	17:35:08.701	5		378.45
			5	378.45
			5	378.45
25/02/2025	17:34:28.404	15		378.25
			15	378.25
			15	378.25
25/02/2025	17:34:21.192	40		378.00
			40	378.00
			40	378.00
25/02/2025	17:34:21.097	107		377.80
			107	377.80
			100	377.80
			7	377.80
25/02/2025	17:34:21.007	60		377.80
			60	377.80
			23	377.80
			37	377.80
25/02/2025	17:33:27.527	300		378.00
			300	378.00
			33	378.00
			100	378.00
			17	378.00
			140	378.00
			10	378.00

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

Rheinmetall AG

Bid: 958.00 / Ask: 959.80
Volume: 127 377
-0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
25/02/2025 @ 19:30:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice