Tradegate Exchange

Microsoft Corp.

1698

1318

380.45

Date	Time	Volume	Order Volume	Price
25/02/2025	16:44:43.243	1		380.45
			1	380.45
			1	380.45
25/02/2025	16:44:41.025	12		380.40
			12	380.40
			12	380.40
25/02/2025	16:44:28.867	290		380.30
			290	380.30
			290	380.30
25/02/2025	16:44:26.696	6		380.15
			6	380.15
			6	380.15
25/02/2025	16:44:12.958	2		380.60
			2	380.60
			2	380.60
25/02/2025	16:43:37.302	20		380.25
			20	380.25
			20	380.25
25/02/2025	16:43:06.881	1		380.60
			1	380.60
			1	380.60
25/02/2025	16:42:56.582	17		380.10
			17	380.10
			17	380.10
25/02/2025	16:42:55.785	136		380.30
			136	380.30
			136	380.30
25/02/2025	16:42:27.470	5		380.30
			5	380.30
			5	380.30
25/02/2025	16:42:23.190	10		380.40
			10	380.40
			10	380.40
25/02/2025	16:42:22.509	6		380.25
			6	380.25
			6	380.25
25/02/2025	16:42:18.610	75		380.30
			75	380.30
			75	380.30
25/02/2025	16:42:17.789	10		380.25
			10	380.25
			10	380.25
25/02/2025	16:42:01.824	5		380.60
			5	380.60
			5	380.60
25/02/2025	16:41:58.639	5		380.60
			5	380.60
			5	380.60
25/02/2025	16:41:56.065	7		380.60
			7	380.60
			7	380.60
25/02/2025	16:41:40.198	5		380.50
			5	380.50
			5	380.50
25/02/2025	16:41:35.233	100		380.30
			100	380.30
			100	380.30
25/02/2025	16:40:19.359	4		380.50
			4	380.50
			4	380.50
25/02/2025	16:40:12.530	25		380.35
			25	380.35
			25	380.35
25/02/2025	16:40:09.801	25		380.30
			25	380.30
			25	380.30
25/02/2025	16:39:59.949	125		380.50
			125	380.50
			125	380.50
25/02/2025	16:39:58.071	1		380.25
			1	380.25
			1	380.25
25/02/2025	16:39:51.537	20		380.35
			20	380.35
			20	380.35
25/02/2025	16:39:40.979	17		380.60
			17	380.60
			17	380.60
25/02/2025	16:39:28.205	38		380.30
			38	380.30
			38	380.30
25/02/2025	16:39:23.292	14		380.45
			14	380.45
			14	380.45
25/02/2025	16:39:22.652	30		380.20
			30	380.20
			30	380.20
25/02/2025	16:39:10.096	2		380.20
			2	380.20
			2	380.20
25/02/2025	16:39:07.880	2		380.40
			2	380.40
			2	380.40
25/02/2025	16:38:59.154	10		380.45
			10	380.45
			10	380.45
25/02/2025	16:38:45.215	4		380.30
			4	380.30
			4	380.30
25/02/2025	16:38:41.696	5		380.40
			5	380.40
			5	380.40
25/02/2025	16:38:39.614	3		380.40
			3	380.40
			3	380.40
25/02/2025	16:38:30.699	6		380.10
			6	380.10
			6	380.10
25/02/2025	16:38:26.367	5		380.30
			5	380.30
			5	380.30
25/02/2025	16:38:12.644	10		380.05
			10	380.05
			10	380.05
25/02/2025	16:38:09.340	85		380.00
			60	380.00
			85	380.00
			25	380.00
25/02/2025	16:37:57.493	2		379.95
			2	379.95
			2	379.95
25/02/2025	16:37:47.690	8		379.95
			8	379.95
			8	379.95
25/02/2025	16:37:46.364	6		379.70
			6	379.70
			6	379.70
25/02/2025	16:37:34.078	5		379.85
			5	379.85
			5	379.85
25/02/2025	16:37:20.205	5		379.80
			5	379.80
			5	379.80
25/02/2025	16:37:16.949	5		379.75
			5	379.75
			5	379.75
25/02/2025	16:37:13.589	2		379.75
			2	379.75
			2	379.75
25/02/2025	16:37:09.001	5		380.00
			5	380.00
			5	380.00
25/02/2025	16:36:34.859	15		379.70
			15	379.70
			15	379.70
25/02/2025	16:36:19.187	3		379.65
			3	379.65
			3	379.65
25/02/2025	16:35:53.248	5		379.85
			5	379.85
			5	379.85
25/02/2025	16:35:40.177	30		379.95
			30	379.95
			30	379.95
25/02/2025	16:35:20.904	11		380.15
			11	380.15
			11	380.15
25/02/2025	16:35:02.254	20		379.75
			20	379.75
			20	379.75
25/02/2025	16:34:49.296	16		379.30
			16	379.30
			16	379.30
25/02/2025	16:34:44.798	40		379.45
			40	379.45
			40	379.45
25/02/2025	16:34:43.347	1		379.70
			1	379.70
			1	379.70
25/02/2025	16:34:12.707	10		379.40
			10	379.40
			10	379.40
25/02/2025	16:34:07.102	50		379.45
			50	379.45
			50	379.45
25/02/2025	16:33:59.958	132		379.40
			132	379.40
			132	379.40
25/02/2025	16:33:59.832	150		379.35
			150	379.35
			150	379.35
25/02/2025	16:33:59.386	150		379.25
			150	379.25
			150	379.25
25/02/2025	16:33:49.332	1		379.25
			1	379.25
			1	379.25
25/02/2025	16:33:45.774	2		379.25
			2	379.25
			2	379.25
25/02/2025	16:33:45.115	12		379.25
			12	379.25
			12	379.25
25/02/2025	16:33:31.989	52		379.20
			52	379.20
			52	379.20
25/02/2025	16:33:29.325	3		379.15
			3	379.15
			3	379.15
25/02/2025	16:33:27.121	44		379.05
			44	379.05
			44	379.05
25/02/2025	16:33:25.889	4		379.30
			4	379.30
			4	379.30
25/02/2025	16:33:23.169	4		379.20
			4	379.20
			4	379.20
25/02/2025	16:33:17.843	9		379.30
			9	379.30
			9	379.30
25/02/2025	16:33:15.408	25		379.00
			25	379.00
			25	379.00
25/02/2025	16:33:12.706	24		378.95
			24	378.95
			24	378.95
25/02/2025	16:33:07.407	3		379.10
			3	379.10
			3	379.10
25/02/2025	16:33:06.125	11		379.05
			11	379.05
			11	379.05
25/02/2025	16:33:05.984	2		379.05
			2	379.05
			2	379.05
25/02/2025	16:32:57.868	10		379.10
			10	379.10
			10	379.10
25/02/2025	16:32:43.851	25		379.10
			25	379.10
			25	379.10
25/02/2025	16:32:27.499	500		379.10
			500	379.10
			500	379.10
25/02/2025	16:32:15.677	13		379.30
			13	379.30
			13	379.30
25/02/2025	16:32:09.087	8		379.00
			8	379.00
			8	379.00
25/02/2025	16:32:00.701	15		378.95
			15	378.95
			15	378.95
25/02/2025	16:32:00.435	3		379.20
			3	379.20
			3	379.20
25/02/2025	16:31:45.901	110		379.05
			110	379.05
			110	379.05
25/02/2025	16:31:41.801	10		379.25
			10	379.25
			10	379.25
25/02/2025	16:31:34.018	4		378.90
			4	378.90
			4	378.90
25/02/2025	16:31:23.729	14		378.90
			14	378.90
			14	378.90
25/02/2025	16:31:21.872	15		378.70
			15	378.70
			15	378.70
25/02/2025	16:31:20.038	55		378.70
			55	378.70
			55	378.70
25/02/2025	16:31:18.338	150		378.95
			150	378.95
			150	378.95
25/02/2025	16:30:37.736	3		378.80
			3	378.80
			3	378.80
25/02/2025	16:30:23.645	26		379.30
			26	379.30
			26	379.30
25/02/2025	16:30:17.793	3		379.10
			3	379.10
			3	379.10
25/02/2025	16:30:17.698	20		379.00
			20	379.00
			20	379.00
25/02/2025	16:30:14.979	3		379.00
			3	379.00
			3	379.00
25/02/2025	16:30:03.892	80		378.95
			80	378.95
			80	378.95
25/02/2025	16:29:56.654	30		379.05
			30	379.05
			30	379.05
25/02/2025	16:29:49.320	36		378.50
			36	378.50
			36	378.50
25/02/2025	16:29:40.601	10		378.75
			10	378.75
			10	378.75
25/02/2025	16:28:20.558	1		378.55
			1	378.55
			1	378.55
25/02/2025	16:28:18.215	3		378.40
			3	378.40
			3	378.40
25/02/2025	16:28:15.587	5		378.55
			5	378.55
			5	378.55
25/02/2025	16:28:09.351	1		378.75
			1	378.75
			1	378.75
25/02/2025	16:27:53.973	1		378.90
			1	378.90
			1	378.90
25/02/2025	16:27:52.633	2		378.95
			2	378.95
			2	378.95
25/02/2025	16:27:51.172	50		378.60
			50	378.60
			50	378.60
25/02/2025	16:27:43.751	5		378.80
			5	378.80
			5	378.80
25/02/2025	16:27:16.567	10		378.70
			10	378.70
			10	378.70
25/02/2025	16:27:13.497	65		378.70
			65	378.70
			65	378.70
25/02/2025	16:27:04.693	25		378.85
			25	378.85
			25	378.85
25/02/2025	16:26:54.164	5		378.65
			5	378.65
			5	378.65
25/02/2025	16:26:40.955	2		378.60
			2	378.60
			2	378.60
25/02/2025	16:26:40.257	1		378.70
			1	378.70
			1	378.70
25/02/2025	16:26:37.837	8		378.85
			8	378.85
			8	378.85
25/02/2025	16:26:34.951	10		378.85
			10	378.85
			10	378.85
25/02/2025	16:26:30.003	100		378.70
			100	378.70
			100	378.70
25/02/2025	16:26:08.674	3		378.55
			3	378.55
			3	378.55
25/02/2025	16:26:08.249	15		378.40
			15	378.40
			15	378.40
25/02/2025	16:26:05.908	2		378.35
			2	378.35
			2	378.35
25/02/2025	16:26:03.473	1		378.30
			1	378.30
			1	378.30
25/02/2025	16:26:02.878	5		378.35
			5	378.35
			5	378.35
25/02/2025	16:25:54.662	12		378.30
			12	378.30
			12	378.30
25/02/2025	16:25:53.494	12		378.55
			12	378.55
			12	378.55
25/02/2025	16:25:28.589	2		378.45
			2	378.45
			2	378.45
25/02/2025	16:25:19.956	10		378.65
			10	378.65
			10	378.65
25/02/2025	16:25:06.207	50		378.50
			50	378.50
			50	378.50
25/02/2025	16:24:51.764	6		378.55
			6	378.55
			6	378.55
25/02/2025	16:24:46.875	4		378.60
			4	378.60
			4	378.60
25/02/2025	16:24:43.360	250		378.55
			250	378.55
			250	378.55
25/02/2025	16:24:43.053	50		378.55
			50	378.55
			50	378.55
25/02/2025	16:24:37.256	50		378.80
			50	378.80
			50	378.80
25/02/2025	16:24:20.504	2		378.90
			2	378.90
			2	378.90
25/02/2025	16:24:06.429	3		378.80
			3	378.80
			3	378.80
25/02/2025	16:24:01.666	199		378.85
			199	378.85
			199	378.85
25/02/2025	16:23:58.575	1		378.95
			1	378.95
			1	378.95
25/02/2025	16:23:54.468	2		379.00
			2	379.00
			2	379.00
25/02/2025	16:23:44.675	120		378.95
			120	378.95
			120	378.95
25/02/2025	16:23:34.651	270		379.20
			270	379.20
			270	379.20
25/02/2025	16:23:18.901	5		379.70
			5	379.70
			5	379.70
25/02/2025	16:23:12.180	20		379.50
			20	379.50
			20	379.50
25/02/2025	16:22:57.909	20		379.25
			20	379.25
			20	379.25
25/02/2025	16:22:38.324	15		378.85
			15	378.85
			15	378.85
25/02/2025	16:22:33.685	12		378.70
			12	378.70
			12	378.70
25/02/2025	16:22:21.754	375		378.75
			375	378.75
			375	378.75
25/02/2025	16:22:00.402	205		378.40
			80	378.40
			125	378.40
			205	378.40
25/02/2025	16:21:54.544	2 970		378.40
			799	378.40
			14	378.40
			4	378.40
			10	378.40
			4	378.40
			1	378.40
			100	378.40
			40	378.40
			40	378.40
			5	378.40
			20	378.40
			500	378.40
			15	378.40
			8	378.40
			10	378.40
			4	378.40
			2 963	378.40
			15	378.40
			13	378.40
			43	378.40
			100	378.40
			3	378.40
			15	378.40
			8	378.40
			3	378.40
			15	378.40
			100	378.40
			26	378.40
			30	378.40
			18	378.40
			7	378.40
			15	378.40
			4	378.40
			10	378.40
			6	378.40
			25	378.40
			5	378.40
			20	378.40
			12	378.40
			215	378.40
			48	378.40
			5	378.40
			67	378.40
			15	378.40
			15	378.40
			15	378.40
			11	378.40
			3	378.40
			180	378.40
			52	378.40
			90	378.40
			100	378.40
			94	378.40
25/02/2025	16:21:41.647	671		378.70
			5	378.70
			5	378.70
			2	378.70
			3	378.70
			50	378.70
			10	378.70
			25	378.70
			40	378.70
			1	378.70
			1	378.70
			10	378.70
			2	378.70
			1	378.70
			10	378.70
			671	378.70
			500	378.70
			1	378.70
			5	378.70
25/02/2025	16:18:51.668	1 360		379.95
			530	379.95
			25	379.95
			10	379.95
			4	379.95
			10	379.95
			30	379.95
			5	379.95
			14	379.95
			10	379.95
			500	379.95
			10	379.95
			5	379.95
			10	379.95
			27	379.95
			3	379.95
			10	379.95
			20	379.95
			14	379.95
			2	379.95
			10	379.95
			5	379.95
			10	379.95
			5	379.95
			14	379.95
			2	379.95
			15	379.95
			32	379.95
			10	379.95
			4	379.95
			3	379.95
			20	379.95
			1	379.95
			7	379.95
			12	379.95
			15	379.95
			15	379.95
			2	379.95
			5	379.95
			8	379.95
			5	379.95
			5	379.95
			5	379.95
			7	379.95
			11	379.95
			3	379.95
			3	379.95
			6	379.95
			3	379.95
			40	379.95
			10	379.95
			200	379.95
			200	379.95
			2	379.95
			15	379.95
			7	379.95
			30	379.95
			40	379.95
			10	379.95
			28	379.95
			10	379.95
			20	379.95
			1	379.95
			3	379.95
			10	379.95
			3	379.95
			5	379.95
			5	379.95
			6	379.95
			1	379.95
			5	379.95
			2	379.95
			3	379.95
			10	379.95
			5	379.95
			20	379.95
			20	379.95
			10	379.95
			3	379.95
			30	379.95
			4	379.95
			12	379.95
			1	379.95
			60	379.95
			100	379.95
			7	379.95
			10	379.95
			3	379.95
			2	379.95
			20	379.95
			10	379.95
			1	379.95
			4	379.95
			125	379.95
			30	379.95
			5	379.95
			5	379.95
			2	379.95
			30	379.95
			53	379.95
25/02/2025	16:18:51.467	35		380.00
			8	380.00
			15	380.00
			2	380.00
			10	380.00
			35	380.00
25/02/2025	16:18:51.242	10		380.10
			10	380.10
			10	380.10
25/02/2025	16:18:50.585	3		380.25
			3	380.25
			3	380.25
25/02/2025	16:18:49.729	26		380.30
			26	380.30
			26	380.30
25/02/2025	16:18:44.609	7		380.15
			7	380.15
			7	380.15
25/02/2025	16:18:44.570	3		380.15
			3	380.15
			3	380.15
25/02/2025	16:18:24.003	65		380.45
			65	380.45
			65	380.45
25/02/2025	16:18:23.156	10		380.25
			10	380.25
			10	380.25
25/02/2025	16:18:12.671	40		380.25
			36	380.25
			40	380.25
			4	380.25
25/02/2025	16:18:02.128	1		380.70
			1	380.70
			1	380.70
25/02/2025	16:17:35.070	12		380.40
			12	380.40
			12	380.40
25/02/2025	16:17:34.262	50		380.50
			50	380.50
			50	380.50
25/02/2025	16:17:27.023	3		380.80
			3	380.80
			3	380.80
25/02/2025	16:17:16.234	10		380.85
			10	380.85
			10	380.85
25/02/2025	16:17:14.160	60		381.00
			60	381.00
			60	381.00
25/02/2025	16:17:05.789	2		381.15
			2	381.15
			2	381.15
25/02/2025	16:17:02.874	10		380.95
			10	380.95
			10	380.95
25/02/2025	16:16:59.554	18		381.05
			18	381.05
			18	381.05
25/02/2025	16:16:49.865	10		381.05
			10	381.05
			10	381.05
25/02/2025	16:16:34.323	10		381.40
			10	381.40
			10	381.40
25/02/2025	16:16:21.024	25		381.20
			25	381.20
			25	381.20
25/02/2025	16:16:00.998	25		380.90
			25	380.90
			25	380.90
25/02/2025	16:15:52.475	2		381.15
			2	381.15
			2	381.15
25/02/2025	16:15:48.686	12		380.85
			12	380.85
			12	380.85
25/02/2025	16:15:37.618	29		381.00
			29	381.00
			29	381.00
25/02/2025	16:15:27.632	26		381.15
			26	381.15
			26	381.15
25/02/2025	16:15:25.774	21		380.95
			21	380.95
			21	380.95
25/02/2025	16:15:16.229	100		381.10
			100	381.10
			100	381.10
25/02/2025	16:15:12.290	6		381.30
			6	381.30
			6	381.30
25/02/2025	16:15:04.644	4		381.30
			4	381.30
			4	381.30
25/02/2025	16:14:59.145	13		381.20
			13	381.20
			13	381.20
25/02/2025	16:14:58.209	15		381.10
			15	381.10
			15	381.10
25/02/2025	16:14:46.018	87		381.00
			3	381.00
			2	381.00
			32	381.00
			50	381.00
			87	381.00
25/02/2025	16:14:35.138	18		381.05
			18	381.05
			18	381.05
25/02/2025	16:14:26.504	5		381.05
			5	381.05
			5	381.05
25/02/2025	16:14:21.784	250		381.15
			250	381.15
			250	381.15
25/02/2025	16:13:55.818	250		381.50
			250	381.50
			250	381.50
25/02/2025	16:13:48.613	12		381.55
			12	381.55
			12	381.55
25/02/2025	16:13:47.268	1		381.65
			1	381.65
			1	381.65
25/02/2025	16:12:04.522	7		381.35
			7	381.35
			7	381.35
25/02/2025	16:12:03.555	2		381.50
			2	381.50
			2	381.50
25/02/2025	16:11:51.884	30		381.30
			30	381.30
			30	381.30
25/02/2025	16:11:16.956	5		381.30
			5	381.30
			5	381.30
25/02/2025	16:11:12.194	2		381.55
			2	381.55
			2	381.55
25/02/2025	16:11:11.903	5		381.65
			5	381.65
			5	381.65
25/02/2025	16:10:55.886	2		381.35
			2	381.35
			2	381.35
25/02/2025	16:10:47.960	11		381.40
			11	381.40
			11	381.40
25/02/2025	16:10:39.474	3		381.60
			3	381.60
			3	381.60
25/02/2025	16:10:37.984	5		381.65
			5	381.65
			5	381.65
25/02/2025	16:09:53.079	3		381.55
			3	381.55
			3	381.55
25/02/2025	16:09:50.223	13		381.75
			13	381.75
			13	381.75
25/02/2025	16:09:09.181	8		381.65
			8	381.65
			8	381.65
25/02/2025	16:08:28.916	15		382.00
			15	382.00
			15	382.00
25/02/2025	16:08:12.975	5		382.00
			5	382.00
			5	382.00
25/02/2025	16:07:53.565	10		381.40
			10	381.40
			10	381.40
25/02/2025	16:07:43.519	1		381.55
			1	381.55
			1	381.55
25/02/2025	16:07:42.760	6		381.65
			6	381.65
			6	381.65
25/02/2025	16:07:37.540	2		381.60
			2	381.60
			2	381.60
25/02/2025	16:07:35.664	1		381.45
			1	381.45
			1	381.45
25/02/2025	16:07:25.791	20		381.30
			20	381.30
			20	381.30
25/02/2025	16:07:16.129	1		381.35
			1	381.35
			1	381.35
25/02/2025	16:07:13.852	3		381.40
			3	381.40
			3	381.40
25/02/2025	16:06:49.180	25		381.80
			25	381.80
			25	381.80
25/02/2025	16:06:46.514	1		381.90
			1	381.90
			1	381.90
25/02/2025	16:06:32.948	1		381.80
			1	381.80
			1	381.80
25/02/2025	16:06:11.325	7		381.45
			7	381.45
			7	381.45
25/02/2025	16:06:05.861	1		381.85
			1	381.85
			1	381.85
25/02/2025	16:06:00.223	25		382.05
			25	382.05
			25	382.05
25/02/2025	16:05:56.196	26		381.65
			26	381.65
			26	381.65
25/02/2025	16:05:39.258	3		381.85
			3	381.85
			3	381.85
25/02/2025	16:05:27.921	3		381.90
			3	381.90
			3	381.90
25/02/2025	16:05:14.865	3		382.00
			3	382.00
			3	382.00
25/02/2025	16:05:10.987	5		382.00
			5	382.00
			5	382.00
25/02/2025	16:04:56.467	2		381.70
			2	381.70
			2	381.70
25/02/2025	16:04:12.653	130		382.25
			130	382.25
			130	382.25
25/02/2025	16:03:42.328	25		382.25
			25	382.25
			25	382.25
25/02/2025	16:03:35.561	3		381.90
			3	381.90
			3	381.90
25/02/2025	16:03:23.768	1		382.20
			1	382.20
			1	382.20
25/02/2025	16:03:23.643	19		382.00
			19	382.00
			19	382.00
25/02/2025	16:03:08.973	1		382.05
			1	382.05
			1	382.05
25/02/2025	16:03:06.048	70		382.10
			70	382.10
			70	382.10
25/02/2025	16:02:44.074	5		382.05
			5	382.05
			5	382.05
25/02/2025	16:02:37.420	13		382.10
			13	382.10
			13	382.10
25/02/2025	16:02:20.600	40		381.95
			40	381.95
			40	381.95
25/02/2025	16:01:10.023	10		381.85
			10	381.85
			10	381.85
25/02/2025	16:01:00.676	3		381.95
			3	381.95
			3	381.95
25/02/2025	16:00:52.495	5		381.80
			5	381.80
			5	381.80
25/02/2025	16:00:36.532	100		382.10
			100	382.10
			100	382.10
25/02/2025	16:00:31.917	5		381.80
			5	381.80
			5	381.80
25/02/2025	16:00:08.376	1		382.10
			1	382.10
			1	382.10
25/02/2025	15:59:33.272	15		382.15
			15	382.15
			15	382.15
25/02/2025	15:59:19.010	8		382.00
			8	382.00
			8	382.00
25/02/2025	15:58:42.322	5		382.30
			5	382.30
			5	382.30
25/02/2025	15:58:33.197	3		382.40
			3	382.40
			3	382.40
25/02/2025	15:58:10.789	3		382.10
			3	382.10
			3	382.10
25/02/2025	15:58:01.622	16		382.15
			16	382.15
			16	382.15
25/02/2025	15:57:56.786	8		382.00
			8	382.00
			8	382.00
25/02/2025	15:57:04.831	20		382.50
			20	382.50
			20	382.50
25/02/2025	15:57:00.972	50		382.50
			50	382.50
			50	382.50
25/02/2025	15:56:54.827	60		382.50
			60	382.50
			60	382.50
25/02/2025	15:56:47.134	4		382.45
			4	382.45
			4	382.45
25/02/2025	15:56:28.001	100		382.40
			100	382.40
			100	382.40
25/02/2025	15:56:20.631	210		382.05
			210	382.05
			210	382.05
25/02/2025	15:55:44.673	13		382.25
			13	382.25
			13	382.25
25/02/2025	15:55:28.723	10		382.00
			10	382.00
			10	382.00
25/02/2025	15:55:00.102	27		381.95
			27	381.95
			27	381.95
25/02/2025	15:54:56.075	5		381.80
			5	381.80
			5	381.80
25/02/2025	15:54:53.852	50		381.75
			50	381.75
			50	381.75
25/02/2025	15:54:51.312	24		381.70
			24	381.70
			24	381.70
25/02/2025	15:54:44.811	35		381.65
			35	381.65
			35	381.65
25/02/2025	15:54:22.803	70		381.65
			70	381.65
			70	381.65
25/02/2025	15:54:13.718	4		381.50
			4	381.50
			4	381.50
25/02/2025	15:54:00.238	45		381.40
			45	381.40
			45	381.40
25/02/2025	15:53:54.306	2		381.55
			2	381.55
			2	381.55
25/02/2025	15:53:19.007	7		381.25
			7	381.25
			7	381.25
25/02/2025	15:53:08.905	14		381.20
			14	381.20
			14	381.20
25/02/2025	15:52:07.333	30		381.50
			30	381.50
			30	381.50
25/02/2025	15:51:31.038	3		381.35
			3	381.35
			3	381.35
25/02/2025	15:51:02.644	35		381.45
			35	381.45
			35	381.45
25/02/2025	15:50:55.198	75		381.55
			75	381.55
			75	381.55
25/02/2025	15:49:31.583	10		380.90
			10	380.90
			10	380.90
25/02/2025	15:48:44.552	20		380.60
			20	380.60
			20	380.60
25/02/2025	15:48:39.750	5		380.65
			5	380.65
			5	380.65
25/02/2025	15:48:12.081	62		380.40
			50	380.40
			62	380.40
			8	380.40
			4	380.40
25/02/2025	15:48:12.025	80		380.40
			80	380.40
			80	380.40
25/02/2025	15:47:56.478	50		380.60
			50	380.60
			50	380.60
25/02/2025	15:47:50.222	20		380.80
			20	380.80
			20	380.80
25/02/2025	15:47:28.837	2		381.00
			2	381.00
			2	381.00

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: 949.80 / Ask: 950.20
Volume: 115 980
-1.10%

Top 5 Turnover

Realtime Quotes
Last Update:
25/02/2025 @ 16:44:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice