Tradegate Exchange

Microsoft Corp.

3140

2572

364.35

Date	Time	Volume	Order Volume	Price
04/03/2025	17:29:20.707	5		364.35
			5	364.35
			5	364.35
04/03/2025	17:29:20.613	14		364.50
			14	364.50
			14	364.50
04/03/2025	17:29:07.769	5		364.65
			5	364.65
			5	364.65
04/03/2025	17:29:06.992	3		364.55
			3	364.55
			3	364.55
04/03/2025	17:29:04.127	40		364.55
			40	364.55
			40	364.55
04/03/2025	17:29:03.903	1		364.60
			1	364.60
			1	364.60
04/03/2025	17:29:02.267	15		364.75
			15	364.75
			15	364.75
04/03/2025	17:28:59.440	1		364.75
			1	364.75
			1	364.75
04/03/2025	17:28:57.514	53		364.60
			53	364.60
			53	364.60
04/03/2025	17:28:27.347	5		364.70
			5	364.70
			5	364.70
04/03/2025	17:28:26.953	14		364.90
			14	364.90
			14	364.90
04/03/2025	17:28:16.024	3		364.75
			3	364.75
			3	364.75
04/03/2025	17:28:12.799	6		364.75
			6	364.75
			6	364.75
04/03/2025	17:27:50.085	9		364.85
			9	364.85
			9	364.85
04/03/2025	17:27:48.417	50		364.85
			50	364.85
			50	364.85
04/03/2025	17:27:44.011	20		364.80
			20	364.80
			20	364.80
04/03/2025	17:27:34.333	7		364.95
			7	364.95
			7	364.95
04/03/2025	17:27:34.110	10		365.05
			10	365.05
			10	365.05
04/03/2025	17:27:15.141	8		365.15
			8	365.15
			8	365.15
04/03/2025	17:26:46.663	2		365.30
			2	365.30
			2	365.30
04/03/2025	17:26:32.215	15		364.80
			15	364.80
			15	364.80
04/03/2025	17:26:25.004	30		364.70
			30	364.70
			30	364.70
04/03/2025	17:26:23.948	10		364.70
			10	364.70
			10	364.70
04/03/2025	17:26:09.387	1		364.95
			1	364.95
			1	364.95
04/03/2025	17:26:07.158	1		364.95
			1	364.95
			1	364.95
04/03/2025	17:25:53.354	10		364.80
			10	364.80
			10	364.80
04/03/2025	17:25:30.114	1		364.75
			1	364.75
			1	364.75
04/03/2025	17:25:25.945	12		364.70
			6	364.70
			6	364.70
			12	364.70
04/03/2025	17:25:23.008	2		364.70
			2	364.70
			2	364.70
04/03/2025	17:25:18.038	6		364.85
			6	364.85
			6	364.85
04/03/2025	17:25:13.801	10		364.85
			10	364.85
			10	364.85
04/03/2025	17:24:12.132	20		364.80
			20	364.80
			20	364.80
04/03/2025	17:24:09.087	5		364.80
			5	364.80
			5	364.80
04/03/2025	17:24:00.137	5		364.60
			5	364.60
			5	364.60
04/03/2025	17:23:54.714	10		364.90
			10	364.90
			10	364.90
04/03/2025	17:23:51.129	11		364.90
			11	364.90
			11	364.90
04/03/2025	17:23:35.994	33		365.00
			10	365.00
			3	365.00
			33	365.00
			7	365.00
			3	365.00
			10	365.00
04/03/2025	17:23:35.109	2		365.10
			2	365.10
			2	365.10
04/03/2025	17:23:14.229	105		365.15
			105	365.15
			105	365.15
04/03/2025	17:23:11.092	20		365.20
			20	365.20
			20	365.20
04/03/2025	17:22:45.276	150		365.05
			150	365.05
			150	365.05
04/03/2025	17:22:35.470	50		365.15
			50	365.15
			50	365.15
04/03/2025	17:22:22.614	42		365.20
			42	365.20
			42	365.20
04/03/2025	17:22:07.611	100		365.30
			100	365.30
			100	365.30
04/03/2025	17:21:48.631	3		365.40
			3	365.40
			3	365.40
04/03/2025	17:20:59.052	14		365.65
			14	365.65
			14	365.65
04/03/2025	17:20:36.722	100		365.50
			100	365.50
			100	365.50
04/03/2025	17:20:21.351	100		365.50
			100	365.50
			100	365.50
04/03/2025	17:20:09.434	71		365.10
			71	365.10
			71	365.10
04/03/2025	17:20:04.816	2		365.30
			2	365.30
			2	365.30
04/03/2025	17:19:43.775	10		365.20
			10	365.20
			10	365.20
04/03/2025	17:19:39.489	3		365.40
			3	365.40
			3	365.40
04/03/2025	17:19:36.321	3		365.20
			3	365.20
			3	365.20
04/03/2025	17:19:31.691	10		365.45
			10	365.45
			10	365.45
04/03/2025	17:18:42.235	1		365.70
			1	365.70
			1	365.70
04/03/2025	17:18:21.641	1		365.70
			1	365.70
			1	365.70
04/03/2025	17:18:14.970	20		365.55
			20	365.55
			20	365.55
04/03/2025	17:17:52.085	20		365.35
			20	365.35
			20	365.35
04/03/2025	17:17:51.993	12		365.35
			12	365.35
			12	365.35
04/03/2025	17:17:51.697	1		365.55
			1	365.55
			1	365.55
04/03/2025	17:17:51.046	6		365.35
			6	365.35
			6	365.35
04/03/2025	17:17:37.550	215		365.55
			200	365.55
			215	365.55
			15	365.55
04/03/2025	17:17:37.236	1		365.55
			1	365.55
			1	365.55
04/03/2025	17:16:55.997	20		365.60
			20	365.60
			20	365.60
04/03/2025	17:16:46.244	5		365.70
			5	365.70
			5	365.70
04/03/2025	17:16:27.341	1		365.85
			1	365.85
			1	365.85
04/03/2025	17:16:10.793	150		365.90
			150	365.90
			150	365.90
04/03/2025	17:16:09.173	10		366.05
			10	366.05
			10	366.05
04/03/2025	17:16:01.070	254		365.85
			254	365.85
			4	365.85
			250	365.85
04/03/2025	17:15:51.154	500		365.90
			500	365.90
			500	365.90
04/03/2025	17:15:50.060	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:15:48.741	6		365.90
			6	365.90
			6	365.90
04/03/2025	17:15:37.309	17		365.60
			17	365.60
			17	365.60
04/03/2025	17:15:35.817	7		365.65
			7	365.65
			7	365.65
04/03/2025	17:15:19.358	26		365.75
			26	365.75
			26	365.75
04/03/2025	17:14:57.576	4		365.75
			4	365.75
			4	365.75
04/03/2025	17:14:52.585	3		365.70
			3	365.70
			3	365.70
04/03/2025	17:14:48.208	19		365.65
			19	365.65
			19	365.65
04/03/2025	17:14:01.697	40		365.85
			40	365.85
			40	365.85
04/03/2025	17:13:51.211	10		365.80
			10	365.80
			10	365.80
04/03/2025	17:13:28.463	14		365.75
			14	365.75
			14	365.75
04/03/2025	17:13:23.925	1		366.00
			1	366.00
			1	366.00
04/03/2025	17:13:13.906	120		366.10
			120	366.10
			120	366.10
04/03/2025	17:13:08.599	1		366.20
			1	366.20
			1	366.20
04/03/2025	17:13:04.197	2		366.15
			2	366.15
			2	366.15
04/03/2025	17:12:36.138	10		365.55
			10	365.55
			10	365.55
04/03/2025	17:12:26.377	5		365.60
			5	365.60
			5	365.60
04/03/2025	17:12:15.495	3		365.65
			3	365.65
			3	365.65
04/03/2025	17:11:50.544	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:11:34.924	10		365.65
			10	365.65
			10	365.65
04/03/2025	17:11:34.857	10		365.65
			10	365.65
			10	365.65
04/03/2025	17:11:22.177	5		365.15
			5	365.15
			5	365.15
04/03/2025	17:10:45.788	35		365.20
			35	365.20
			35	365.20
04/03/2025	17:10:41.340	6		365.30
			6	365.30
			6	365.30
04/03/2025	17:10:37.132	27		365.10
			27	365.10
			27	365.10
04/03/2025	17:10:00.380	8		365.15
			8	365.15
			8	365.15
04/03/2025	17:09:59.055	7		365.15
			7	365.15
			7	365.15
04/03/2025	17:09:37.327	10		365.25
			10	365.25
			10	365.25
04/03/2025	17:09:33.647	75		365.15
			75	365.15
			75	365.15
04/03/2025	17:09:26.319	7		365.20
			7	365.20
			7	365.20
04/03/2025	17:08:39.541	5		365.25
			5	365.25
			5	365.25
04/03/2025	17:08:14.291	100		365.45
			100	365.45
			100	365.45
04/03/2025	17:08:08.968	7		365.50
			7	365.50
			7	365.50
04/03/2025	17:07:49.133	25		365.70
			25	365.70
			25	365.70
04/03/2025	17:07:40.647	8		365.70
			8	365.70
			8	365.70
04/03/2025	17:07:39.219	6		365.90
			6	365.90
			6	365.90
04/03/2025	17:07:24.518	20		365.90
			20	365.90
			20	365.90
04/03/2025	17:07:18.263	5		365.80
			5	365.80
			5	365.80
04/03/2025	17:07:18.188	20		365.85
			20	365.85
			20	365.85
04/03/2025	17:06:50.512	4		365.75
			4	365.75
			4	365.75
04/03/2025	17:06:41.138	10		365.55
			10	365.55
			10	365.55
04/03/2025	17:06:32.037	9		365.40
			9	365.40
			9	365.40
04/03/2025	17:06:26.947	5		365.55
			5	365.55
			5	365.55
04/03/2025	17:06:12.751	1		365.65
			1	365.65
			1	365.65
04/03/2025	17:05:30.429	5		365.85
			5	365.85
			5	365.85
04/03/2025	17:05:28.507	30		365.70
			30	365.70
			30	365.70
04/03/2025	17:05:14.372	9		365.60
			9	365.60
			9	365.60
04/03/2025	17:04:48.020	8		365.80
			8	365.80
			8	365.80
04/03/2025	17:04:45.655	150		365.80
			150	365.80
			150	365.80
04/03/2025	17:04:11.348	9		366.00
			9	366.00
			9	366.00
04/03/2025	17:03:27.176	10		365.70
			10	365.70
			10	365.70
04/03/2025	17:03:14.726	25		365.75
			25	365.75
			25	365.75
04/03/2025	17:02:29.774	1		365.40
			1	365.40
			1	365.40
04/03/2025	17:00:45.710	1		365.80
			1	365.80
			1	365.80
04/03/2025	17:00:38.869	1		365.85
			1	365.85
			1	365.85
04/03/2025	17:00:36.900	4		365.85
			4	365.85
			4	365.85
04/03/2025	17:00:16.447	3		365.60
			3	365.60
			3	365.60
04/03/2025	16:59:58.713	10		365.85
			10	365.85
			10	365.85
04/03/2025	16:59:48.449	25		365.90
			25	365.90
			25	365.90
04/03/2025	16:59:46.482	2		365.70
			2	365.70
			2	365.70
04/03/2025	16:59:37.379	3		365.70
			3	365.70
			3	365.70
04/03/2025	16:59:20.105	10		365.95
			10	365.95
			10	365.95
04/03/2025	16:59:17.216	27		365.70
			27	365.70
			27	365.70
04/03/2025	16:58:47.958	93		365.20
			93	365.20
			93	365.20
04/03/2025	16:58:36.313	2		365.60
			2	365.60
			2	365.60
04/03/2025	16:58:23.678	2		365.30
			2	365.30
			2	365.30
04/03/2025	16:57:56.699	3		365.90
			3	365.90
			3	365.90
04/03/2025	16:57:49.177	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:57:42.518	20		365.65
			20	365.65
			20	365.65
04/03/2025	16:57:39.789	6		365.65
			6	365.65
			6	365.65
04/03/2025	16:57:28.570	3		365.80
			3	365.80
			3	365.80
04/03/2025	16:57:07.137	500		366.00
			500	366.00
			500	366.00
04/03/2025	16:57:03.269	1		366.15
			1	366.15
			1	366.15
04/03/2025	16:56:50.741	7		365.95
			7	365.95
			7	365.95
04/03/2025	16:56:40.570	50		365.60
			50	365.60
			50	365.60
04/03/2025	16:56:05.515	27		365.60
			27	365.60
			27	365.60
04/03/2025	16:55:43.382	100		365.35
			100	365.35
			100	365.35
04/03/2025	16:55:19.077	46		365.60
			46	365.60
			46	365.60
04/03/2025	16:55:07.612	11		365.30
			11	365.30
			11	365.30
04/03/2025	16:55:06.057	4		365.55
			4	365.55
			4	365.55
04/03/2025	16:55:01.181	5		365.35
			5	365.35
			5	365.35
04/03/2025	16:54:46.873	10		365.40
			5	365.40
			10	365.40
			5	365.40
04/03/2025	16:54:45.370	6		365.45
			6	365.45
			6	365.45
04/03/2025	16:54:43.484	40		365.45
			40	365.45
			40	365.45
04/03/2025	16:54:32.125	168		365.55
			168	365.55
			168	365.55
04/03/2025	16:54:14.267	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:54:08.828	1		365.65
			1	365.65
			1	365.65
04/03/2025	16:54:07.120	3		365.45
			3	365.45
			3	365.45
04/03/2025	16:54:03.896	2		365.65
			2	365.65
			2	365.65
04/03/2025	16:53:23.320	20		365.50
			20	365.50
			20	365.50
04/03/2025	16:53:05.111	3		365.95
			3	365.95
			3	365.95
04/03/2025	16:53:03.668	15		366.10
			15	366.10
			15	366.10
04/03/2025	16:53:03.304	31		365.90
			31	365.90
			31	365.90
04/03/2025	16:52:57.423	15		365.75
			15	365.75
			15	365.75
04/03/2025	16:52:55.471	6		365.90
			6	365.90
			6	365.90
04/03/2025	16:52:44.180	7		365.45
			7	365.45
			7	365.45
04/03/2025	16:52:32.019	172		365.70
			172	365.70
			172	365.70
04/03/2025	16:52:22.619	9		365.70
			9	365.70
			9	365.70
04/03/2025	16:52:12.068	6		365.25
			6	365.25
			6	365.25
04/03/2025	16:52:11.955	12		365.25
			12	365.25
			12	365.25
04/03/2025	16:52:11.829	51		365.25
			51	365.25
			51	365.25
04/03/2025	16:52:08.566	5		365.25
			5	365.25
			5	365.25
04/03/2025	16:51:36.322	30		365.30
			30	365.30
			30	365.30
04/03/2025	16:51:31.960	15		365.35
			15	365.35
			15	365.35
04/03/2025	16:50:59.963	1		365.50
			1	365.50
			1	365.50
04/03/2025	16:50:46.077	10		365.55
			10	365.55
			10	365.55
04/03/2025	16:50:20.727	10		365.70
			10	365.70
			10	365.70
04/03/2025	16:50:05.322	10		366.10
			10	366.10
			10	366.10
04/03/2025	16:49:58.746	9		365.85
			9	365.85
			9	365.85
04/03/2025	16:49:58.185	4		366.10
			4	366.10
			4	366.10
04/03/2025	16:49:56.474	1		366.10
			1	366.10
			1	366.10
04/03/2025	16:49:24.324	4		365.90
			4	365.90
			4	365.90
04/03/2025	16:49:24.060	5		365.90
			5	365.90
			5	365.90
04/03/2025	16:49:02.218	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:48:57.887	66		365.95
			66	365.95
			66	365.95
04/03/2025	16:48:50.211	9		365.75
			9	365.75
			9	365.75
04/03/2025	16:48:47.393	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:48:28.128	1		365.75
			1	365.75
			1	365.75
04/03/2025	16:48:17.119	2		365.90
			2	365.90
			2	365.90
04/03/2025	16:48:07.805	10		365.60
			10	365.60
			10	365.60
04/03/2025	16:47:46.825	4		365.25
			4	365.25
			4	365.25
04/03/2025	16:47:34.228	4		365.10
			4	365.10
			4	365.10
04/03/2025	16:47:28.673	20		365.20
			20	365.20
			20	365.20
04/03/2025	16:47:24.505	3		365.05
			3	365.05
			3	365.05
04/03/2025	16:47:23.146	2		365.15
			2	365.15
			2	365.15
04/03/2025	16:46:53.238	3		365.30
			3	365.30
			3	365.30
04/03/2025	16:46:38.175	3		365.75
			3	365.75
			3	365.75
04/03/2025	16:46:36.550	300		365.70
			300	365.70
			300	365.70
04/03/2025	16:46:33.443	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:46:16.976	23		365.80
			23	365.80
			23	365.80
04/03/2025	16:46:16.866	11		366.10
			11	366.10
			11	366.10
04/03/2025	16:45:53.926	2		366.45
			2	366.45
			2	366.45
04/03/2025	16:45:51.351	2		366.55
			2	366.55
			2	366.55
04/03/2025	16:45:32.472	5		365.70
			5	365.70
			5	365.70
04/03/2025	16:45:14.924	15		365.50
			15	365.50
			15	365.50
04/03/2025	16:45:04.120	20		365.55
			20	365.55
			20	365.55
04/03/2025	16:44:59.142	1		365.55
			1	365.55
			1	365.55
04/03/2025	16:44:38.731	15		365.55
			15	365.55
			15	365.55
04/03/2025	16:44:38.178	14		365.55
			14	365.55
			14	365.55
04/03/2025	16:44:09.816	10		365.60
			10	365.60
			10	365.60
04/03/2025	16:44:08.250	15		365.40
			15	365.40
			15	365.40
04/03/2025	16:43:39.387	19		365.45
			19	365.45
			19	365.45
04/03/2025	16:43:34.651	10		365.45
			10	365.45
			10	365.45
04/03/2025	16:43:33.040	5		365.50
			5	365.50
			5	365.50
04/03/2025	16:43:03.848	52		365.45
			52	365.45
			52	365.45
04/03/2025	16:43:03.418	15		365.45
			15	365.45
			15	365.45
04/03/2025	16:42:37.943	80		365.25
			80	365.25
			80	365.25
04/03/2025	16:42:37.553	2		365.45
			2	365.45
			2	365.45
04/03/2025	16:42:06.963	5		365.75
			5	365.75
			5	365.75
04/03/2025	16:41:42.159	267		366.00
			267	366.00
			267	366.00
04/03/2025	16:41:25.886	24		365.85
			24	365.85
			24	365.85
04/03/2025	16:41:10.136	20		365.70
			20	365.70
			20	365.70
04/03/2025	16:40:36.182	69		365.70
			69	365.70
			69	365.70
04/03/2025	16:40:29.529	65		365.75
			65	365.75
			65	365.75
04/03/2025	16:40:01.796	3		365.20
			3	365.20
			3	365.20
04/03/2025	16:39:56.908	48		365.35
			48	365.35
			48	365.35
04/03/2025	16:39:03.482	14		365.35
			14	365.35
			14	365.35
04/03/2025	16:38:10.622	10		365.55
			10	365.55
			10	365.55
04/03/2025	16:38:03.968	5		365.30
			5	365.30
			5	365.30
04/03/2025	16:37:48.066	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:37:41.974	35		365.40
			35	365.40
			35	365.40
04/03/2025	16:37:28.598	12		365.60
			12	365.60
			12	365.60
04/03/2025	16:36:56.461	2		365.60
			2	365.60
			2	365.60
04/03/2025	16:36:55.058	5		365.60
			5	365.60
			5	365.60
04/03/2025	16:36:42.966	10		365.40
			10	365.40
			10	365.40
04/03/2025	16:36:42.393	1		365.65
			1	365.65
			1	365.65
04/03/2025	16:36:40.690	5		365.60
			5	365.60
			5	365.60
04/03/2025	16:36:37.347	20		365.65
			20	365.65
			20	365.65
04/03/2025	16:36:31.984	2		365.65
			2	365.65
			2	365.65
04/03/2025	16:36:28.640	34		365.70
			34	365.70
			34	365.70
04/03/2025	16:36:22.549	10		365.65
			10	365.65
			10	365.65
04/03/2025	16:36:19.560	2		365.70
			2	365.70
			2	365.70
04/03/2025	16:36:15.228	2		365.80
			2	365.80
			2	365.80
04/03/2025	16:36:05.803	125		365.85
			125	365.85
			125	365.85
04/03/2025	16:35:59.959	500		366.00
			500	366.00
			500	366.00
04/03/2025	16:35:35.692	210		366.30
			186	366.30
			210	366.30
			24	366.30
04/03/2025	16:35:31.750	500		366.15
			500	366.15
			500	366.15
04/03/2025	16:35:09.653	20		365.90
			20	365.90
			20	365.90
04/03/2025	16:35:01.770	1		365.80
			1	365.80
			1	365.80
04/03/2025	16:34:47.026	1		365.70
			1	365.70
			1	365.70
04/03/2025	16:34:40.199	10		365.95
			10	365.95
			10	365.95
04/03/2025	16:34:26.824	2		366.40
			2	366.40
			2	366.40
04/03/2025	16:34:26.378	3		366.30
			3	366.30
			3	366.30
04/03/2025	16:34:23.458	3		366.40
			3	366.40
			3	366.40
04/03/2025	16:34:20.794	1		366.20
			1	366.20
			1	366.20
04/03/2025	16:33:56.441	4		366.50
			4	366.50
			4	366.50
04/03/2025	16:33:44.188	100		366.45
			100	366.45
			100	366.45
04/03/2025	16:33:26.724	14		366.00
			4	366.00
			14	366.00
			10	366.00
04/03/2025	16:33:12.786	2		365.70
			2	365.70
			2	365.70
04/03/2025	16:32:32.792	40		365.30
			40	365.30
			40	365.30
04/03/2025	16:32:20.177	5		365.20
			5	365.20
			5	365.20
04/03/2025	16:32:18.264	10		365.20
			10	365.20
			10	365.20
04/03/2025	16:31:56.900	300		365.45
			300	365.45
			300	365.45
04/03/2025	16:31:55.913	6		365.55
			6	365.55
			6	365.55
04/03/2025	16:31:49.925	10		365.30
			10	365.30
			10	365.30
04/03/2025	16:31:44.794	4		365.25
			4	365.25
			4	365.25
04/03/2025	16:31:39.850	100		365.55
			100	365.55
			100	365.55
04/03/2025	16:31:39.231	5		365.55
			5	365.55
			5	365.55
04/03/2025	16:31:38.408	5		365.40
			5	365.40
			5	365.40
04/03/2025	16:31:23.136	3		365.10
			3	365.10
			3	365.10
04/03/2025	16:31:19.744	157		365.00
			157	365.00
			157	365.00
04/03/2025	16:31:08.386	1		364.90
			1	364.90
			1	364.90
04/03/2025	16:31:06.299	75		365.00
			75	365.00
			75	365.00
04/03/2025	16:30:48.182	5		364.65
			5	364.65
			5	364.65
04/03/2025	16:30:48.069	22		364.65
			22	364.65
			22	364.65
04/03/2025	16:30:34.701	10		364.70
			10	364.70
			10	364.70
04/03/2025	16:30:33.678	2		364.70
			2	364.70
			2	364.70
04/03/2025	16:30:27.680	7		364.80
			7	364.80
			7	364.80
04/03/2025	16:30:23.285	15		364.60
			15	364.60
			15	364.60
04/03/2025	16:30:07.888	17		364.25
			17	364.25
			17	364.25
04/03/2025	16:29:56.443	8		364.55
			8	364.55
			8	364.55
04/03/2025	16:29:46.477	1		364.20
			1	364.20
			1	364.20
04/03/2025	16:29:42.096	1		364.40
			1	364.40
			1	364.40
04/03/2025	16:29:20.231	6		364.65
			6	364.65
			6	364.65
04/03/2025	16:29:04.371	8		364.70
			8	364.70
			8	364.70
04/03/2025	16:28:58.023	25		364.45
			25	364.45
			25	364.45
04/03/2025	16:28:55.573	3		364.75
			3	364.75
			3	364.75
04/03/2025	16:28:46.216	293		364.50
			293	364.50
			293	364.50
04/03/2025	16:28:41.861	20		364.30
			20	364.30
			20	364.30
04/03/2025	16:28:40.978	6		364.30
			6	364.30
			6	364.30
04/03/2025	16:28:28.413	18		364.45
			18	364.45
			18	364.45
04/03/2025	16:28:26.287	10		364.75
			10	364.75
			10	364.75
04/03/2025	16:28:17.205	17		364.10
			17	364.10
			17	364.10
04/03/2025	16:27:59.402	8		364.10
			8	364.10
			8	364.10
04/03/2025	16:27:15.981	10		363.95
			10	363.95
			10	363.95
04/03/2025	16:27:14.426	10		363.90
			10	363.90
			10	363.90
04/03/2025	16:27:08.570	2		364.05
			2	364.05
			2	364.05
04/03/2025	16:27:04.846	10		363.85
			10	363.85
			10	363.85
04/03/2025	16:26:43.954	7		363.60
			7	363.60
			7	363.60
04/03/2025	16:26:36.547	1		363.65
			1	363.65
			1	363.65
04/03/2025	16:26:17.064	16		363.70
			16	363.70
			16	363.70
04/03/2025	16:26:07.879	1		363.60
			1	363.60
			1	363.60
04/03/2025	16:25:53.899	5		363.70
			5	363.70
			5	363.70
04/03/2025	16:25:42.519	6		363.60
			6	363.60
			6	363.60
04/03/2025	16:25:38.636	28		363.60
			28	363.60
			28	363.60
04/03/2025	16:25:37.061	38		363.30
			38	363.30
			38	363.30
04/03/2025	16:25:14.489	5		363.25
			5	363.25
			5	363.25
04/03/2025	16:24:40.532	64		363.70
			64	363.70
			64	363.70
04/03/2025	16:24:40.439	100		363.70
			100	363.70
			100	363.70
04/03/2025	16:24:19.490	6		363.25
			6	363.25
			6	363.25
04/03/2025	16:24:03.519	20		363.40
			20	363.40
			20	363.40
04/03/2025	16:24:03.262	2		363.15
			2	363.15
			2	363.15
04/03/2025	16:23:50.795	50		363.25
			50	363.25
			50	363.25
04/03/2025	16:23:39.142	64		363.35
			64	363.35
			64	363.35
04/03/2025	16:23:39.030	5		363.50
			5	363.50
			5	363.50
04/03/2025	16:23:38.563	10		363.55
			10	363.55
			10	363.55
04/03/2025	16:23:17.731	6		363.90
			6	363.90
			6	363.90
04/03/2025	16:23:07.416	1		363.95
			1	363.95
			1	363.95
04/03/2025	16:23:03.291	3		364.00
			3	364.00
			3	364.00
04/03/2025	16:22:46.155	2		363.80
			2	363.80
			2	363.80
04/03/2025	16:22:06.045	1		363.85
			1	363.85
			1	363.85
04/03/2025	16:22:05.938	5		363.85
			5	363.85
			5	363.85
04/03/2025	16:22:00.720	10		364.00
			10	364.00
			10	364.00
04/03/2025	16:21:32.713	15		363.95
			15	363.95
			15	363.95
04/03/2025	16:21:20.447	12		364.35
			12	364.35
			12	364.35
04/03/2025	16:21:14.006	38		364.25
			38	364.25
			38	364.25
04/03/2025	16:20:56.100	12		364.30
			12	364.30
			12	364.30
04/03/2025	16:20:55.621	2		364.35
			2	364.35
			2	364.35
04/03/2025	16:20:48.979	7		364.25
			7	364.25
			7	364.25
04/03/2025	16:20:35.171	25		364.00
			25	364.00
			25	364.00

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
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 128.00
Ask: 1 129.00
Volume: 202 047
-4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 17:29:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice