Tradegate Exchange

Microsoft Corp.

1575

1419

377.30

Date	Time	Volume	Order Volume	Price
27/02/2025	21:59:50.076	59		377.30
			59	377.30
			59	377.30
27/02/2025	21:59:38.028	9		377.30
			9	377.30
			9	377.30
27/02/2025	21:59:37.526	8		377.45
			8	377.45
			8	377.45
27/02/2025	21:58:50.867	40		377.40
			40	377.40
			40	377.40
27/02/2025	21:58:45.691	6		377.15
			6	377.15
			6	377.15
27/02/2025	21:58:37.073	7		377.20
			7	377.20
			7	377.20
27/02/2025	21:58:19.826	17		377.20
			17	377.20
			17	377.20
27/02/2025	21:58:09.069	4		377.20
			4	377.20
			4	377.20
27/02/2025	21:58:05.412	100		377.05
			100	377.05
			100	377.05
27/02/2025	21:57:56.345	3		377.05
			3	377.05
			3	377.05
27/02/2025	21:56:15.549	1		377.50
			1	377.50
			1	377.50
27/02/2025	21:56:03.663	20		377.60
			20	377.60
			20	377.60
27/02/2025	21:55:28.006	3		377.60
			3	377.60
			3	377.60
27/02/2025	21:54:52.486	22		377.05
			22	377.05
			22	377.05
27/02/2025	21:54:45.830	2		377.50
			2	377.50
			2	377.50
27/02/2025	21:54:38.047	18		377.90
			9	377.90
			18	377.90
			9	377.90
27/02/2025	21:54:17.797	3		378.15
			3	378.15
			3	378.15
27/02/2025	21:54:09.158	13		378.05
			13	378.05
			13	378.05
27/02/2025	21:53:55.805	20		378.30
			20	378.30
			20	378.30
27/02/2025	21:53:51.528	15		378.30
			15	378.30
			15	378.30
27/02/2025	21:53:48.129	13		378.25
			13	378.25
			13	378.25
27/02/2025	21:53:17.021	26		378.50
			26	378.50
			26	378.50
27/02/2025	21:53:12.835	5		378.50
			5	378.50
			5	378.50
27/02/2025	21:53:02.668	20		378.20
			5	378.20
			15	378.20
			20	378.20
27/02/2025	21:52:01.436	21		378.60
			21	378.60
			21	378.60
27/02/2025	21:51:57.488	20		378.40
			20	378.40
			20	378.40
27/02/2025	21:51:09.177	8		378.30
			8	378.30
			8	378.30
27/02/2025	21:50:50.159	124		378.30
			124	378.30
			124	378.30
27/02/2025	21:49:48.934	3		378.20
			3	378.20
			3	378.20
27/02/2025	21:49:21.790	10		378.00
			10	378.00
			10	378.00
27/02/2025	21:48:46.527	4		378.00
			4	378.00
			4	378.00
27/02/2025	21:48:39.296	13		377.95
			13	377.95
			13	377.95
27/02/2025	21:48:35.264	100		377.80
			100	377.80
			100	377.80
27/02/2025	21:48:17.707	1		378.25
			1	378.25
			1	378.25
27/02/2025	21:48:06.356	5		378.00
			5	378.00
			5	378.00
27/02/2025	21:48:00.436	7		377.80
			7	377.80
			7	377.80
27/02/2025	21:47:53.125	118		377.95
			118	377.95
			118	377.95
27/02/2025	21:46:54.170	20		377.80
			20	377.80
			20	377.80
27/02/2025	21:46:46.677	17		377.75
			17	377.75
			17	377.75
27/02/2025	21:46:28.717	145		377.70
			145	377.70
			145	377.70
27/02/2025	21:46:03.502	5		377.90
			5	377.90
			5	377.90
27/02/2025	21:45:32.156	13		377.95
			13	377.95
			13	377.95
27/02/2025	21:44:53.635	17		377.80
			12	377.80
			5	377.80
			17	377.80
27/02/2025	21:43:35.762	8		377.65
			8	377.65
			8	377.65
27/02/2025	21:43:32.791	8		377.75
			8	377.75
			8	377.75
27/02/2025	21:43:14.137	10		377.85
			10	377.85
			10	377.85
27/02/2025	21:43:01.660	10		377.80
			10	377.80
			10	377.80
27/02/2025	21:43:00.882	7		377.85
			7	377.85
			7	377.85
27/02/2025	21:42:43.286	35		378.00
			25	378.00
			10	378.00
			35	378.00
27/02/2025	21:42:24.819	100		378.10
			100	378.10
			100	378.10
27/02/2025	21:41:50.236	18		377.90
			10	377.90
			8	377.90
			18	377.90
27/02/2025	21:41:22.148	5		377.90
			5	377.90
			5	377.90
27/02/2025	21:41:22.117	5		377.90
			5	377.90
			1	377.90
			3	377.90
			1	377.90
27/02/2025	21:41:01.553	25		378.05
			2	378.05
			25	378.05
			23	378.05
27/02/2025	21:40:14.460	1		378.60
			1	378.60
			1	378.60
27/02/2025	21:40:13.247	10		378.25
			10	378.25
			10	378.25
27/02/2025	21:39:16.862	7		378.30
			7	378.30
			7	378.30
27/02/2025	21:39:01.898	100		378.50
			100	378.50
			100	378.50
27/02/2025	21:38:15.960	95		378.95
			95	378.95
			95	378.95
27/02/2025	21:37:04.843	40		379.00
			40	379.00
			40	379.00
27/02/2025	21:37:02.544	25		378.90
			25	378.90
			25	378.90
27/02/2025	21:36:29.944	15		378.95
			15	378.95
			15	378.95
27/02/2025	21:35:37.189	2		378.95
			2	378.95
			2	378.95
27/02/2025	21:33:36.411	1		378.95
			1	378.95
			1	378.95
27/02/2025	21:33:20.413	4		378.70
			4	378.70
			4	378.70
27/02/2025	21:31:49.084	20		379.05
			20	379.05
			20	379.05
27/02/2025	21:30:49.346	12		378.80
			12	378.80
			12	378.80
27/02/2025	21:29:22.022	20		378.40
			20	378.40
			20	378.40
27/02/2025	21:29:10.533	6		378.80
			6	378.80
			6	378.80
27/02/2025	21:28:33.044	3		378.85
			3	378.85
			3	378.85
27/02/2025	21:26:43.094	5		379.15
			5	379.15
			5	379.15
27/02/2025	21:26:00.011	1		379.10
			1	379.10
			1	379.10
27/02/2025	21:24:31.466	25		378.75
			25	378.75
			25	378.75
27/02/2025	21:23:29.870	30		379.00
			30	379.00
			30	379.00
27/02/2025	21:22:29.809	20		379.00
			20	379.00
			20	379.00
27/02/2025	21:22:29.709	10		379.00
			10	379.00
			10	379.00
27/02/2025	21:22:28.688	5		378.95
			5	378.95
			5	378.95
27/02/2025	21:21:47.326	10		378.75
			10	378.75
			10	378.75
27/02/2025	21:21:32.076	11		378.75
			11	378.75
			11	378.75
27/02/2025	21:21:10.195	20		378.70
			20	378.70
			20	378.70
27/02/2025	21:19:49.323	3		378.65
			3	378.65
			3	378.65
27/02/2025	21:18:47.151	2		378.45
			2	378.45
			2	378.45
27/02/2025	21:16:45.275	1		378.20
			1	378.20
			1	378.20
27/02/2025	21:16:31.725	7		378.05
			7	378.05
			7	378.05
27/02/2025	21:16:04.713	10		378.40
			10	378.40
			10	378.40
27/02/2025	21:15:37.112	9		378.15
			9	378.15
			9	378.15
27/02/2025	21:15:14.885	4		378.30
			4	378.30
			4	378.30
27/02/2025	21:15:11.536	2		378.65
			2	378.65
			2	378.65
27/02/2025	21:15:07.906	10		378.50
			10	378.50
			10	378.50
27/02/2025	21:14:33.115	25		378.05
			25	378.05
			25	378.05
27/02/2025	21:13:48.859	60		378.65
			60	378.65
			60	378.65
27/02/2025	21:12:23.734	12		378.70
			12	378.70
			12	378.70
27/02/2025	21:12:22.201	10		378.90
			10	378.90
			10	378.90
27/02/2025	21:12:00.390	13		378.70
			13	378.70
			13	378.70
27/02/2025	21:11:57.653	2		378.95
			2	378.95
			2	378.95
27/02/2025	21:11:32.638	200		379.00
			200	379.00
			200	379.00
27/02/2025	21:11:19.432	4		379.00
			4	379.00
			4	379.00
27/02/2025	21:11:17.514	30		378.75
			30	378.75
			30	378.75
27/02/2025	21:10:53.737	10		378.90
			10	378.90
			10	378.90
27/02/2025	21:10:52.395	25		378.70
			25	378.70
			25	378.70
27/02/2025	21:10:52.053	12		378.90
			12	378.90
			12	378.90
27/02/2025	21:10:46.276	4		378.70
			4	378.70
			4	378.70
27/02/2025	21:09:49.949	10		378.45
			10	378.45
			10	378.45
27/02/2025	21:08:47.408	25		378.55
			25	378.55
			25	378.55
27/02/2025	21:08:45.026	26		378.70
			26	378.70
			26	378.70
27/02/2025	21:08:33.845	16		378.55
			16	378.55
			16	378.55
27/02/2025	21:08:18.205	18		378.55
			18	378.55
			18	378.55
27/02/2025	21:07:15.478	50		378.60
			50	378.60
			50	378.60
27/02/2025	21:07:08.202	25		378.60
			25	378.60
			25	378.60
27/02/2025	21:05:30.613	160		378.10
			160	378.10
			100	378.10
			60	378.10
27/02/2025	21:05:27.569	500		378.10
			500	378.10
			500	378.10
27/02/2025	21:04:18.385	10		378.30
			10	378.30
			10	378.30
27/02/2025	21:03:02.561	27		378.25
			27	378.25
			25	378.25
			2	378.25
27/02/2025	21:03:02.487	27		378.25
			27	378.25
			27	378.25
27/02/2025	21:02:58.115	103		378.50
			103	378.50
			100	378.50
			3	378.50
27/02/2025	21:02:50.979	15		378.55
			15	378.55
			15	378.55
27/02/2025	21:02:30.808	7		378.70
			7	378.70
			7	378.70
27/02/2025	21:02:29.200	8		378.80
			8	378.80
			8	378.80
27/02/2025	21:02:23.558	50		378.85
			50	378.85
			24	378.85
			26	378.85
27/02/2025	21:02:17.936	173		379.00
			173	379.00
			15	379.00
			20	379.00
			130	379.00
			8	379.00
27/02/2025	21:01:33.137	15		379.00
			10	379.00
			3	379.00
			2	379.00
			10	379.00
			5	379.00
27/02/2025	21:01:33.034	12		378.85
			10	378.85
			2	378.85
			12	378.85
27/02/2025	21:01:27.848	1		379.10
			1	379.10
			1	379.10
27/02/2025	21:01:14.403	6		379.30
			6	379.30
			6	379.30
27/02/2025	21:01:03.169	29		379.50
			3	379.50
			26	379.50
			29	379.50
27/02/2025	21:00:45.124	5		379.60
			5	379.60
			5	379.60
27/02/2025	20:54:58.120	10		379.70
			10	379.70
			10	379.70
27/02/2025	20:54:43.560	150		379.70
			150	379.70
			150	379.70
27/02/2025	20:53:42.506	2		379.55
			2	379.55
			2	379.55
27/02/2025	20:53:14.245	20		379.85
			20	379.85
			20	379.85
27/02/2025	20:51:51.400	10		379.65
			10	379.65
			10	379.65
27/02/2025	20:51:42.199	17		379.95
			17	379.95
			17	379.95
27/02/2025	20:51:35.982	3		379.80
			3	379.80
			3	379.80
27/02/2025	20:51:21.660	5		379.75
			5	379.75
			5	379.75
27/02/2025	20:51:01.197	10		379.60
			10	379.60
			10	379.60
27/02/2025	20:49:41.848	1		379.80
			1	379.80
			1	379.80
27/02/2025	20:49:14.647	3		379.60
			3	379.60
			3	379.60
27/02/2025	20:48:09.788	3		380.25
			3	380.25
			3	380.25
27/02/2025	20:47:59.008	10		380.10
			10	380.10
			10	380.10
27/02/2025	20:45:35.572	2		380.25
			2	380.25
			2	380.25
27/02/2025	20:44:52.427	30		379.75
			30	379.75
			30	379.75
27/02/2025	20:44:51.250	15		380.05
			15	380.05
			15	380.05
27/02/2025	20:44:39.777	5		379.85
			5	379.85
			5	379.85
27/02/2025	20:44:30.083	22		379.55
			22	379.55
			22	379.55
27/02/2025	20:43:47.245	2		379.85
			2	379.85
			2	379.85
27/02/2025	20:43:31.413	2		379.75
			2	379.75
			2	379.75
27/02/2025	20:42:13.664	53		379.65
			53	379.65
			53	379.65
27/02/2025	20:41:52.493	2		379.60
			2	379.60
			2	379.60
27/02/2025	20:41:17.872	2		380.10
			2	380.10
			2	380.10
27/02/2025	20:41:04.709	12		379.65
			12	379.65
			12	379.65
27/02/2025	20:40:59.057	1		380.10
			1	380.10
			1	380.10
27/02/2025	20:40:55.126	1		380.10
			1	380.10
			1	380.10
27/02/2025	20:39:41.546	25		379.90
			25	379.90
			25	379.90
27/02/2025	20:38:15.627	255		380.05
			255	380.05
			255	380.05
27/02/2025	20:37:45.570	1		380.00
			1	380.00
			1	380.00
27/02/2025	20:37:38.434	7		380.20
			7	380.20
			7	380.20
27/02/2025	20:37:37.741	1		379.90
			1	379.90
			1	379.90
27/02/2025	20:36:12.468	8		379.95
			8	379.95
			8	379.95
27/02/2025	20:35:59.350	90		379.80
			90	379.80
			90	379.80
27/02/2025	20:35:47.843	1		380.10
			1	380.10
			1	380.10
27/02/2025	20:35:46.561	25		379.80
			25	379.80
			25	379.80
27/02/2025	20:35:32.422	8		379.75
			8	379.75
			8	379.75
27/02/2025	20:35:19.292	10		379.85
			10	379.85
			10	379.85
27/02/2025	20:35:18.701	500		379.85
			500	379.85
			500	379.85
27/02/2025	20:35:15.676	500		379.85
			500	379.85
			500	379.85
27/02/2025	20:35:06.264	3		379.45
			3	379.45
			3	379.45
27/02/2025	20:34:35.573	1		379.65
			1	379.65
			1	379.65
27/02/2025	20:34:15.901	50		379.35
			50	379.35
			50	379.35
27/02/2025	20:33:58.446	230		379.65
			230	379.65
			230	379.65
27/02/2025	20:33:26.456	500		379.60
			500	379.60
			500	379.60
27/02/2025	20:32:25.623	118		379.90
			118	379.90
			118	379.90
27/02/2025	20:32:15.241	1 339		380.00
			5	380.00
			15	380.00
			1	380.00
			17	380.00
			4	380.00
			5	380.00
			5	380.00
			5	380.00
			1 160	380.00
			13	380.00
			1 200	380.00
			179	380.00
			10	380.00
			2	380.00
			10	380.00
			4	380.00
			5	380.00
			5	380.00
			3	380.00
			3	380.00
			27	380.00
27/02/2025	20:32:07.336	500		380.00
			1	380.00
			10	380.00
			5	380.00
			1	380.00
			7	380.00
			20	380.00
			5	380.00
			5	380.00
			8	380.00
			22	380.00
			1	380.00
			500	380.00
			5	380.00
			10	380.00
			1	380.00
			35	380.00
			12	380.00
			8	380.00
			200	380.00
			6	380.00
			100	380.00
			30	380.00
			8	380.00
27/02/2025	20:32:02.502	5		380.10
			5	380.10
			5	380.10
27/02/2025	20:31:50.838	4		380.05
			4	380.05
			4	380.05
27/02/2025	20:31:31.433	3		380.25
			3	380.25
			3	380.25
27/02/2025	20:30:53.248	89		380.00
			15	380.00
			4	380.00
			10	380.00
			5	380.00
			70	380.00
			10	380.00
			49	380.00
			1	380.00
			14	380.00
27/02/2025	20:30:53.213	11		380.00
			10	380.00
			11	380.00
			1	380.00
27/02/2025	20:30:48.308	21		380.10
			13	380.10
			8	380.10
			21	380.10
27/02/2025	20:30:47.519	40		380.20
			40	380.20
			40	380.20
27/02/2025	20:30:39.441	100		380.30
			100	380.30
			100	380.30
27/02/2025	20:30:36.915	3		380.35
			3	380.35
			3	380.35
27/02/2025	20:30:22.143	20		380.35
			20	380.35
			20	380.35
27/02/2025	20:30:22.111	100		380.35
			100	380.35
			94	380.35
			6	380.35
27/02/2025	20:29:19.539	5		380.65
			5	380.65
			5	380.65
27/02/2025	20:28:14.210	1		380.45
			1	380.45
			1	380.45
27/02/2025	20:27:46.118	8		380.45
			8	380.45
			8	380.45
27/02/2025	20:26:51.330	1		380.75
			1	380.75
			1	380.75
27/02/2025	20:25:52.168	1		380.55
			1	380.55
			1	380.55
27/02/2025	20:22:41.677	7		381.00
			7	381.00
			7	381.00
27/02/2025	20:21:31.589	2		381.25
			2	381.25
			2	381.25
27/02/2025	20:21:07.069	2		381.30
			2	381.30
			2	381.30
27/02/2025	20:20:24.819	5		381.05
			5	381.05
			5	381.05
27/02/2025	20:20:05.128	3		381.00
			3	381.00
			3	381.00
27/02/2025	20:18:29.183	5		380.60
			5	380.60
			5	380.60
27/02/2025	20:17:50.043	3		380.75
			3	380.75
			3	380.75
27/02/2025	20:17:18.685	148		380.65
			148	380.65
			148	380.65
27/02/2025	20:16:35.655	3		380.80
			3	380.80
			3	380.80
27/02/2025	20:16:21.455	4		380.95
			4	380.95
			4	380.95
27/02/2025	20:15:52.005	31		381.00
			9	381.00
			31	381.00
			2	381.00
			10	381.00
			10	381.00
27/02/2025	20:15:30.703	2		381.05
			2	381.05
			2	381.05
27/02/2025	20:15:13.718	1		381.20
			1	381.20
			1	381.20
27/02/2025	20:13:05.251	52		381.50
			52	381.50
			52	381.50
27/02/2025	20:12:46.556	2		381.55
			2	381.55
			2	381.55
27/02/2025	20:12:43.509	1		381.55
			1	381.55
			1	381.55
27/02/2025	20:11:03.269	7		381.50
			7	381.50
			7	381.50
27/02/2025	20:10:18.956	10		381.75
			10	381.75
			10	381.75
27/02/2025	20:09:11.005	1		381.70
			1	381.70
			1	381.70
27/02/2025	20:04:29.788	1		381.65
			1	381.65
			1	381.65
27/02/2025	20:01:28.906	5		381.65
			5	381.65
			5	381.65
27/02/2025	20:01:18.287	16		381.65
			16	381.65
			16	381.65
27/02/2025	20:00:57.347	2		381.90
			2	381.90
			2	381.90
27/02/2025	20:00:33.602	21		381.80
			21	381.80
			21	381.80
27/02/2025	20:00:32.287	3		381.85
			3	381.85
			3	381.85
27/02/2025	20:00:25.962	15		381.75
			10	381.75
			5	381.75
			15	381.75
27/02/2025	20:00:04.286	1		382.00
			1	382.00
			1	382.00
27/02/2025	19:59:17.472	30		382.10
			30	382.10
			30	382.10
27/02/2025	19:59:14.295	30		382.20
			15	382.20
			15	382.20
			30	382.20
27/02/2025	19:54:03.574	20		382.75
			20	382.75
			20	382.75
27/02/2025	19:53:15.991	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:53:14.008	2		382.70
			2	382.70
			2	382.70
27/02/2025	19:52:57.482	1		382.55
			1	382.55
			1	382.55
27/02/2025	19:52:23.845	25		382.50
			25	382.50
			25	382.50
27/02/2025	19:52:13.885	2		382.50
			2	382.50
			2	382.50
27/02/2025	19:51:54.656	5		382.50
			5	382.50
			5	382.50
27/02/2025	19:51:38.531	10		382.45
			10	382.45
			10	382.45
27/02/2025	19:51:23.752	3		382.05
			3	382.05
			3	382.05
27/02/2025	19:51:10.891	7		382.10
			7	382.10
			7	382.10
27/02/2025	19:50:10.858	2		382.65
			2	382.65
			2	382.65
27/02/2025	19:48:44.860	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:48:31.322	1		382.60
			1	382.60
			1	382.60
27/02/2025	19:48:23.051	8		382.30
			8	382.30
			8	382.30
27/02/2025	19:44:59.127	4		382.45
			4	382.45
			4	382.45
27/02/2025	19:43:46.001	50		382.50
			50	382.50
			50	382.50
27/02/2025	19:43:42.117	2		382.60
			2	382.60
			2	382.60
27/02/2025	19:43:09.204	10		382.35
			10	382.35
			10	382.35
27/02/2025	19:40:06.778	10		382.70
			10	382.70
			10	382.70
27/02/2025	19:39:27.643	8		382.70
			8	382.70
			8	382.70
27/02/2025	19:38:39.832	2		382.35
			2	382.35
			2	382.35
27/02/2025	19:37:47.283	8		382.50
			8	382.50
			8	382.50
27/02/2025	19:36:32.392	4		382.65
			4	382.65
			4	382.65
27/02/2025	19:36:06.483	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:35:55.071	2		382.35
			2	382.35
			2	382.35
27/02/2025	19:33:13.980	10		382.55
			10	382.55
			10	382.55
27/02/2025	19:32:53.936	5		382.70
			5	382.70
			5	382.70
27/02/2025	19:32:07.485	3		382.45
			3	382.45
			3	382.45
27/02/2025	19:31:54.089	4		382.70
			4	382.70
			4	382.70
27/02/2025	19:31:50.164	6		382.75
			6	382.75
			6	382.75
27/02/2025	19:31:01.967	10		382.55
			10	382.55
			10	382.55
27/02/2025	19:29:45.408	15		382.65
			15	382.65
			15	382.65
27/02/2025	19:26:57.307	7		382.40
			7	382.40
			7	382.40
27/02/2025	19:26:54.773	5		382.40
			5	382.40
			5	382.40
27/02/2025	19:26:46.222	1		382.75
			1	382.75
			1	382.75
27/02/2025	19:25:54.045	10		382.95
			10	382.95
			10	382.95
27/02/2025	19:24:29.829	1		382.85
			1	382.85
			1	382.85
27/02/2025	19:24:16.486	2		382.85
			2	382.85
			2	382.85
27/02/2025	19:24:03.622	5		382.60
			5	382.60
			5	382.60
27/02/2025	19:23:43.575	2		382.85
			2	382.85
			2	382.85
27/02/2025	19:20:15.620	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:19:42.678	3		382.35
			3	382.35
			3	382.35
27/02/2025	19:19:31.354	1		382.65
			1	382.65
			1	382.65
27/02/2025	19:19:21.087	8		382.35
			8	382.35
			8	382.35
27/02/2025	19:19:05.496	4		382.55
			4	382.55
			4	382.55
27/02/2025	19:18:57.803	25		382.15
			25	382.15
			25	382.15
27/02/2025	19:17:44.415	9		382.35
			9	382.35
			9	382.35
27/02/2025	19:17:07.707	2		382.50
			2	382.50
			2	382.50
27/02/2025	19:15:36.018	100		382.55
			100	382.55
			100	382.55
27/02/2025	19:15:03.207	27		382.50
			27	382.50
			27	382.50
27/02/2025	19:13:30.500	1		382.40
			1	382.40
			1	382.40
27/02/2025	19:13:20.115	1		382.40
			1	382.40
			1	382.40
27/02/2025	19:10:29.463	10		381.60
			10	381.60
			10	381.60
27/02/2025	19:08:27.839	1		381.75
			1	381.75
			1	381.75
27/02/2025	19:03:32.538	3		381.95
			3	381.95
			3	381.95
27/02/2025	19:02:36.443	1		381.90
			1	381.90
			1	381.90
27/02/2025	19:02:28.994	1		381.50
			1	381.50
			1	381.50
27/02/2025	19:01:24.473	10		381.95
			10	381.95
			10	381.95
27/02/2025	19:01:01.180	6		381.60
			6	381.60
			6	381.60
27/02/2025	19:00:07.109	3		381.45
			3	381.45
			3	381.45
27/02/2025	18:59:54.011	1		381.75
			1	381.75
			1	381.75
27/02/2025	18:59:22.703	5		381.35
			5	381.35
			5	381.35
27/02/2025	18:57:52.985	6		381.40
			6	381.40
			6	381.40
27/02/2025	18:57:14.028	5		381.40
			5	381.40
			5	381.40
27/02/2025	18:55:03.108	2		381.90
			2	381.90
			2	381.90
27/02/2025	18:54:03.600	11		381.85
			11	381.85
			11	381.85
27/02/2025	18:51:48.088	5		381.65
			5	381.65
			5	381.65
27/02/2025	18:50:23.881	2		381.80
			2	381.80
			2	381.80
27/02/2025	18:50:11.554	2		381.75
			2	381.75
			2	381.75
27/02/2025	18:50:11.092	15		381.75
			15	381.75
			15	381.75
27/02/2025	18:48:51.624	1		381.95
			1	381.95
			1	381.95
27/02/2025	18:48:23.791	2		381.90
			2	381.90
			2	381.90
27/02/2025	18:47:27.073	55		382.15
			55	382.15
			55	382.15
27/02/2025	18:47:06.022	1		382.15
			1	382.15
			1	382.15
27/02/2025	18:46:57.229	5		382.20
			5	382.20
			5	382.20
27/02/2025	18:46:36.378	4		382.25
			4	382.25
			4	382.25
27/02/2025	18:46:22.047	6		382.25
			6	382.25
			6	382.25
27/02/2025	18:45:38.158	20		382.00
			20	382.00
			20	382.00
27/02/2025	18:45:07.727	25		381.80
			25	381.80
			25	381.80
27/02/2025	18:44:56.812	50		381.80
			50	381.80
			50	381.80
27/02/2025	18:42:36.917	2		381.80
			2	381.80
			2	381.80
27/02/2025	18:42:05.892	5		382.00
			5	382.00
			5	382.00
27/02/2025	18:41:55.991	1		382.05
			1	382.05
			1	382.05
27/02/2025	18:41:36.876	7		382.00
			7	382.00
			7	382.00
27/02/2025	18:40:55.466	10		382.05
			10	382.05
			10	382.05
27/02/2025	18:39:53.887	8		382.60
			8	382.60
			8	382.60
27/02/2025	18:39:52.583	50		382.60
			50	382.60
			50	382.60
27/02/2025	18:38:49.734	20		382.35
			20	382.35
			20	382.35
27/02/2025	18:38:29.393	20		382.70
			20	382.70
			20	382.70
27/02/2025	18:37:05.753	3		382.50
			3	382.50
			3	382.50
27/02/2025	18:37:00.112	1		382.70
			1	382.70
			1	382.70

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: 115.96 / Ask: 116.10
Volume: 1 328 697
-7.86%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice