Tradegate Exchange

Microsoft Corp.

3014

2453

366.00

Date	Time	Volume	Order Volume	Price
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
04/03/2025	16:20:31.432	30		363.85
			30	363.85
			30	363.85
04/03/2025	16:20:21.373	12		364.00
			12	364.00
			12	364.00
04/03/2025	16:20:16.349	1		364.15
			1	364.15
			1	364.15
04/03/2025	16:20:05.782	11		364.20
			11	364.20
			11	364.20
04/03/2025	16:19:48.778	15		363.90
			15	363.90
			15	363.90
04/03/2025	16:19:48.405	10		363.90
			10	363.90
			10	363.90
04/03/2025	16:19:41.265	70		364.00
			70	364.00
			70	364.00
04/03/2025	16:18:58.181	5		363.40
			5	363.40
			5	363.40
04/03/2025	16:18:56.443	40		363.45
			40	363.45
			40	363.45
04/03/2025	16:18:19.913	5		363.85
			5	363.85
			5	363.85
04/03/2025	16:18:03.385	200		363.85
			200	363.85
			200	363.85
04/03/2025	16:18:02.395	218		363.85
			218	363.85
			218	363.85
04/03/2025	16:17:49.687	9		364.00
			9	364.00
			9	364.00
04/03/2025	16:17:41.894	20		364.15
			20	364.15
			20	364.15
04/03/2025	16:17:30.998	1		364.45
			1	364.45
			1	364.45
04/03/2025	16:17:15.069	4		364.50
			4	364.50
			4	364.50
04/03/2025	16:16:26.614	7		364.95
			7	364.95
			7	364.95
04/03/2025	16:16:16.020	10		364.60
			10	364.60
			10	364.60
04/03/2025	16:16:08.251	4		364.90
			4	364.90
			4	364.90
04/03/2025	16:15:59.042	1		364.70
			1	364.70
			1	364.70
04/03/2025	16:15:43.527	250		364.45
			250	364.45
			250	364.45
04/03/2025	16:15:16.342	120		364.85
			120	364.85
			120	364.85
04/03/2025	16:15:02.870	4		364.75
			4	364.75
			4	364.75
04/03/2025	16:14:37.550	3		364.15
			3	364.15
			3	364.15
04/03/2025	16:14:31.675	11		364.15
			11	364.15
			11	364.15
04/03/2025	16:14:18.496	1		364.75
			1	364.75
			1	364.75
04/03/2025	16:14:14.902	1		364.85
			1	364.85
			1	364.85
04/03/2025	16:14:06.574	5		365.00
			5	365.00
			5	365.00
04/03/2025	16:14:00.840	135		365.00
			135	365.00
			60	365.00
			75	365.00
04/03/2025	16:13:59.575	4		364.80
			4	364.80
			4	364.80
04/03/2025	16:13:53.509	7		364.85
			7	364.85
			7	364.85
04/03/2025	16:13:30.856	9		364.80
			9	364.80
			9	364.80
04/03/2025	16:13:27.381	150		364.75
			150	364.75
			150	364.75
04/03/2025	16:13:25.237	13		364.95
			13	364.95
			13	364.95
04/03/2025	16:13:14.946	95		364.70
			95	364.70
			95	364.70
04/03/2025	16:13:11.647	135		364.90
			135	364.90
			135	364.90
04/03/2025	16:12:51.536	3		364.75
			3	364.75
			3	364.75
04/03/2025	16:12:44.145	13		364.65
			13	364.65
			13	364.65
04/03/2025	16:12:39.434	4		364.50
			4	364.50
			4	364.50
04/03/2025	16:12:35.410	2		364.65
			2	364.65
			2	364.65
04/03/2025	16:12:33.941	10		364.80
			10	364.80
			10	364.80
04/03/2025	16:12:14.376	5		364.75
			5	364.75
			5	364.75
04/03/2025	16:11:59.402	90		363.65
			90	363.65
			90	363.65
04/03/2025	16:11:50.726	2		363.85
			2	363.85
			2	363.85
04/03/2025	16:11:34.814	10		363.50
			10	363.50
			10	363.50
04/03/2025	16:11:34.718	1		363.50
			1	363.50
			1	363.50
04/03/2025	16:11:29.755	1		363.80
			1	363.80
			1	363.80
04/03/2025	16:11:28.019	20		363.80
			20	363.80
			20	363.80
04/03/2025	16:10:43.002	18		364.20
			18	364.20
			18	364.20
04/03/2025	16:10:33.063	9		364.00
			9	364.00
			9	364.00
04/03/2025	16:10:22.491	4		364.05
			4	364.05
			4	364.05
04/03/2025	16:09:42.538	20		364.30
			20	364.30
			20	364.30
04/03/2025	16:09:38.457	48		364.05
			48	364.05
			48	364.05
04/03/2025	16:09:06.414	5		364.05
			5	364.05
			5	364.05
04/03/2025	16:08:46.126	1		364.20
			1	364.20
			1	364.20
04/03/2025	16:08:39.849	10		364.05
			10	364.05
			10	364.05
04/03/2025	16:08:21.932	8		364.05
			8	364.05
			8	364.05
04/03/2025	16:08:10.923	27		364.05
			27	364.05
			27	364.05
04/03/2025	16:08:07.683	20		364.05
			20	364.05
			20	364.05
04/03/2025	16:07:45.731	10		364.35
			10	364.35
			10	364.35
04/03/2025	16:07:29.549	1		364.10
			1	364.10
			1	364.10
04/03/2025	16:07:17.047	10		364.05
			10	364.05
			10	364.05
04/03/2025	16:07:16.172	15		364.20
			15	364.20
			15	364.20
04/03/2025	16:06:53.585	1		364.30
			1	364.30
			1	364.30
04/03/2025	16:06:49.415	12		364.35
			12	364.35
			12	364.35
04/03/2025	16:06:23.298	150		364.45
			150	364.45
			150	364.45
04/03/2025	16:05:50.502	1		364.65
			1	364.65
			1	364.65
04/03/2025	16:05:43.300	5		364.70
			5	364.70
			5	364.70
04/03/2025	16:05:38.497	25		364.50
			25	364.50
			25	364.50
04/03/2025	16:04:52.780	15		365.00
			15	365.00
			15	365.00
04/03/2025	16:04:28.945	12		364.75
			12	364.75
			12	364.75
04/03/2025	16:04:16.153	25		364.85
			25	364.85
			25	364.85
04/03/2025	16:04:03.035	50		364.70
			50	364.70
			50	364.70
04/03/2025	16:03:51.835	1		364.55
			1	364.55
			1	364.55
04/03/2025	16:03:49.115	10		364.50
			10	364.50
			10	364.50
04/03/2025	16:03:38.234	10		364.50
			10	364.50
			10	364.50
04/03/2025	16:03:37.871	23		364.50
			23	364.50
			23	364.50
04/03/2025	16:03:06.563	1		364.35
			1	364.35
			1	364.35
04/03/2025	16:02:52.345	8		364.40
			8	364.40
			8	364.40
04/03/2025	16:02:43.640	3		364.75
			3	364.75
			3	364.75
04/03/2025	16:02:25.093	3		364.60
			3	364.60
			3	364.60
04/03/2025	16:02:23.854	25		364.90
			25	364.90
			25	364.90
04/03/2025	16:02:05.375	130		365.15
			130	365.15
			130	365.15
04/03/2025	16:02:03.023	10		365.00
			10	365.00
			10	365.00
04/03/2025	16:01:59.927	10		365.00
			10	365.00
			10	365.00
04/03/2025	16:01:44.460	2		365.25
			2	365.25
			2	365.25
04/03/2025	16:01:01.649	10		365.00
			10	365.00
			10	365.00
04/03/2025	16:00:56.960	20		364.70
			20	364.70
			20	364.70
04/03/2025	16:00:34.384	2		364.65
			2	364.65
			2	364.65
04/03/2025	16:00:34.109	1		364.65
			1	364.65
			1	364.65
04/03/2025	16:00:26.410	4		364.65
			4	364.65
			4	364.65
04/03/2025	16:00:03.510	2		364.65
			2	364.65
			2	364.65
04/03/2025	15:59:45.940	20		365.40
			20	365.40
			20	365.40
04/03/2025	15:59:33.064	3		365.65
			3	365.65
			3	365.65
04/03/2025	15:59:30.179	6		365.50
			6	365.50
			6	365.50
04/03/2025	15:59:23.173	10		365.45
			10	365.45
			10	365.45
04/03/2025	15:59:10.588	13		366.25
			13	366.25
			13	366.25
04/03/2025	15:59:08.432	3		366.35
			3	366.35
			3	366.35
04/03/2025	15:58:47.099	4		366.05
			4	366.05
			4	366.05
04/03/2025	15:58:30.674	1		366.15
			1	366.15
			1	366.15
04/03/2025	15:58:07.666	3		365.55
			3	365.55
			3	365.55
04/03/2025	15:58:01.863	1		365.60
			1	365.60
			1	365.60
04/03/2025	15:57:45.657	30		365.50
			30	365.50
			30	365.50
04/03/2025	15:57:42.943	1		365.75
			1	365.75
			1	365.75
04/03/2025	15:57:36.014	14		365.45
			14	365.45
			14	365.45
04/03/2025	15:57:35.211	3		365.35
			3	365.35
			3	365.35
04/03/2025	15:57:31.428	2		365.70
			2	365.70
			2	365.70
04/03/2025	15:57:24.759	18		365.25
			18	365.25
			18	365.25
04/03/2025	15:56:49.749	56		365.00
			56	365.00
			56	365.00
04/03/2025	15:56:48.572	1		364.85
			1	364.85
			1	364.85
04/03/2025	15:56:47.923	1		364.85
			1	364.85
			1	364.85
04/03/2025	15:56:01.198	3		365.10
			3	365.10
			3	365.10
04/03/2025	15:55:56.981	25		364.95
			25	364.95
			25	364.95
04/03/2025	15:55:55.888	2		364.90
			2	364.90
			2	364.90
04/03/2025	15:55:50.733	2		365.05
			2	365.05
			2	365.05
04/03/2025	15:55:49.788	3		364.90
			3	364.90
			3	364.90
04/03/2025	15:55:06.438	12		365.35
			12	365.35
			12	365.35
04/03/2025	15:55:02.574	1		365.35
			1	365.35
			1	365.35
04/03/2025	15:54:56.578	280		364.90
			280	364.90
			280	364.90
04/03/2025	15:54:16.280	14		365.45
			14	365.45
			14	365.45
04/03/2025	15:54:02.841	25		364.95
			25	364.95
			25	364.95

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: 1 114.00
Ask: 1 114.50
Volume: 198 176
-5.51%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 17:04:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice