Tradegate Exchange

Microsoft Corp.

1118

1014

414.20

Date	Time	Volume	Order Volume	Price
15/01/2025	21:58:59.465	25		414.20
			25	414.20
			25	414.20
15/01/2025	21:58:16.005	2		414.15
			2	414.15
			2	414.15
15/01/2025	21:58:02.687	25		414.20
			25	414.20
			25	414.20
15/01/2025	21:57:43.054	500		414.20
			500	414.20
			500	414.20
15/01/2025	21:56:01.583	5		414.40
			5	414.40
			5	414.40
15/01/2025	21:55:42.812	2		414.30
			2	414.30
			2	414.30
15/01/2025	21:54:30.362	400		414.45
			400	414.45
			400	414.45
15/01/2025	21:52:58.410	1		414.60
			1	414.60
			1	414.60
15/01/2025	21:50:51.121	4		414.85
			4	414.85
			4	414.85
15/01/2025	21:49:54.459	4		414.95
			4	414.95
			4	414.95
15/01/2025	21:48:39.308	6		414.95
			6	414.95
			6	414.95
15/01/2025	21:47:58.681	10		414.80
			10	414.80
			10	414.80
15/01/2025	21:46:42.485	6		415.00
			6	415.00
			6	415.00
15/01/2025	21:45:30.912	12		414.95
			12	414.95
			12	414.95
15/01/2025	21:44:59.527	10		414.90
			10	414.90
			10	414.90
15/01/2025	21:44:11.614	3		414.95
			3	414.95
			3	414.95
15/01/2025	21:43:52.669	5		414.90
			5	414.90
			5	414.90
15/01/2025	21:42:14.173	3		414.95
			3	414.95
			3	414.95
15/01/2025	21:41:09.945	5		414.65
			5	414.65
			5	414.65
15/01/2025	21:40:17.085	5		414.75
			5	414.75
			5	414.75
15/01/2025	21:40:16.542	22		414.75
			16	414.75
			6	414.75
			22	414.75
15/01/2025	21:40:02.536	25		414.55
			25	414.55
			25	414.55
15/01/2025	21:39:47.711	5		414.60
			5	414.60
			5	414.60
15/01/2025	21:37:59.130	1		414.50
			1	414.50
			1	414.50
15/01/2025	21:37:09.976	6		414.80
			6	414.80
			6	414.80
15/01/2025	21:36:01.639	2		415.00
			2	415.00
			2	415.00
15/01/2025	21:35:16.915	45		414.85
			45	414.85
			45	414.85
15/01/2025	21:31:32.969	5		415.00
			5	415.00
			5	415.00
15/01/2025	21:30:02.737	50		415.45
			50	415.45
			50	415.45
15/01/2025	21:29:48.179	2		415.40
			2	415.40
			2	415.40
15/01/2025	21:29:43.255	3		415.40
			3	415.40
			3	415.40
15/01/2025	21:27:11.336	10		415.55
			10	415.55
			10	415.55
15/01/2025	21:25:07.934	1		415.60
			1	415.60
			1	415.60
15/01/2025	21:23:58.269	5		415.65
			5	415.65
			5	415.65
15/01/2025	21:23:36.028	8		415.60
			8	415.60
			8	415.60
15/01/2025	21:22:53.366	15		415.60
			15	415.60
			15	415.60
15/01/2025	21:22:06.872	5		415.65
			5	415.65
			5	415.65
15/01/2025	21:21:03.940	10		415.65
			10	415.65
			10	415.65
15/01/2025	21:20:00.013	10		415.60
			10	415.60
			10	415.60
15/01/2025	21:15:53.642	10		415.30
			10	415.30
			10	415.30
15/01/2025	21:15:37.114	1		415.25
			1	415.25
			1	415.25
15/01/2025	21:15:19.922	15		415.20
			15	415.20
			15	415.20
15/01/2025	21:13:19.130	13		415.25
			13	415.25
			13	415.25
15/01/2025	21:12:32.754	8		415.30
			8	415.30
			8	415.30
15/01/2025	21:12:06.446	2		415.20
			2	415.20
			2	415.20
15/01/2025	21:09:19.149	4		415.10
			4	415.10
			4	415.10
15/01/2025	21:07:24.724	1		415.05
			1	415.05
			1	415.05
15/01/2025	21:05:56.916	3		415.15
			3	415.15
			3	415.15
15/01/2025	21:05:38.269	20		415.05
			20	415.05
			20	415.05
15/01/2025	21:05:29.589	25		414.85
			25	414.85
			25	414.85
15/01/2025	21:03:05.152	5		415.20
			2	415.20
			3	415.20
			5	415.20
15/01/2025	21:02:52.905	1		415.35
			1	415.35
			1	415.35
15/01/2025	21:02:12.153	1		415.25
			1	415.25
			1	415.25
15/01/2025	21:01:59.950	2		415.40
			2	415.40
			2	415.40
15/01/2025	21:01:48.141	1		415.25
			1	415.25
			1	415.25
15/01/2025	21:00:37.395	2		415.30
			2	415.30
			2	415.30
15/01/2025	21:00:02.647	30		415.15
			30	415.15
			30	415.15
15/01/2025	21:00:01.825	46		415.10
			46	415.10
			46	415.10
15/01/2025	20:58:53.667	9		415.10
			9	415.10
			9	415.10
15/01/2025	20:55:34.277	3		415.10
			3	415.10
			3	415.10
15/01/2025	20:54:35.509	324		415.00
			244	415.00
			80	415.00
			324	415.00
15/01/2025	20:54:27.268	494		415.00
			9	415.00
			250	415.00
			494	415.00
			25	415.00
			200	415.00
			10	415.00
15/01/2025	20:53:12.095	4		414.95
			4	414.95
			4	414.95
15/01/2025	20:51:35.558	2		414.55
			2	414.55
			2	414.55
15/01/2025	20:50:38.046	12		414.70
			12	414.70
			12	414.70
15/01/2025	20:48:05.485	10		414.85
			10	414.85
			10	414.85
15/01/2025	20:47:24.830	3		414.60
			3	414.60
			3	414.60
15/01/2025	20:47:00.458	20		414.85
			20	414.85
			20	414.85
15/01/2025	20:46:02.123	2		414.70
			2	414.70
			2	414.70
15/01/2025	20:45:53.490	9		414.50
			9	414.50
			9	414.50
15/01/2025	20:43:50.381	5		414.70
			5	414.70
			5	414.70
15/01/2025	20:43:01.799	2		414.70
			2	414.70
			2	414.70
15/01/2025	20:42:24.596	10		414.40
			10	414.40
			10	414.40
15/01/2025	20:41:50.059	7		414.70
			7	414.70
			7	414.70
15/01/2025	20:41:34.117	1		414.70
			1	414.70
			1	414.70
15/01/2025	20:38:05.339	25		414.90
			25	414.90
			25	414.90
15/01/2025	20:37:10.699	12		414.95
			12	414.95
			12	414.95
15/01/2025	20:36:40.201	3		414.75
			3	414.75
			3	414.75
15/01/2025	20:36:06.034	10		414.95
			10	414.95
			10	414.95
15/01/2025	20:35:59.394	1		414.85
			1	414.85
			1	414.85
15/01/2025	20:35:31.766	5		414.80
			5	414.80
			5	414.80
15/01/2025	20:34:13.110	1		414.75
			1	414.75
			1	414.75
15/01/2025	20:33:26.237	106		414.65
			106	414.65
			106	414.65
15/01/2025	20:33:22.738	9		414.75
			9	414.75
			9	414.75
15/01/2025	20:32:14.002	400		414.75
			400	414.75
			400	414.75
15/01/2025	20:28:55.733	84		414.50
			84	414.50
			84	414.50
15/01/2025	20:28:20.282	10		414.50
			10	414.50
			10	414.50
15/01/2025	20:28:10.078	2		414.40
			2	414.40
			2	414.40
15/01/2025	20:27:21.842	9		414.40
			9	414.40
			9	414.40
15/01/2025	20:27:07.070	10		414.20
			10	414.20
			10	414.20
15/01/2025	20:26:25.041	25		414.20
			25	414.20
			14	414.20
			11	414.20
15/01/2025	20:26:23.198	2		414.05
			2	414.05
			2	414.05
15/01/2025	20:26:11.368	3		414.05
			3	414.05
			3	414.05
15/01/2025	20:22:24.248	10		414.30
			10	414.30
			10	414.30
15/01/2025	20:22:02.637	3		414.30
			3	414.30
			3	414.30
15/01/2025	20:19:56.697	10		414.00
			10	414.00
			10	414.00
15/01/2025	20:17:48.553	1		413.95
			1	413.95
			1	413.95
15/01/2025	20:17:14.030	3		414.00
			3	414.00
			3	414.00
15/01/2025	20:16:13.271	2		414.10
			2	414.10
			2	414.10
15/01/2025	20:15:53.315	4		414.10
			4	414.10
			4	414.10
15/01/2025	20:15:42.028	3		414.10
			3	414.10
			3	414.10
15/01/2025	20:15:28.001	5		413.90
			5	413.90
			5	413.90
15/01/2025	20:14:40.669	82		413.95
			82	413.95
			82	413.95
15/01/2025	20:13:18.522	1		414.00
			1	414.00
			1	414.00
15/01/2025	20:12:19.764	1		414.00
			1	414.00
			1	414.00
15/01/2025	20:12:03.530	7		413.80
			7	413.80
			7	413.80
15/01/2025	20:10:05.721	50		413.90
			50	413.90
			50	413.90
15/01/2025	20:09:55.259	25		413.70
			25	413.70
			25	413.70
15/01/2025	20:09:26.442	10		413.90
			10	413.90
			10	413.90
15/01/2025	20:08:12.205	5		413.95
			5	413.95
			5	413.95
15/01/2025	20:08:01.547	10		414.00
			10	414.00
			10	414.00
15/01/2025	20:05:34.186	100		413.80
			100	413.80
			100	413.80
15/01/2025	20:05:18.802	170		413.80
			170	413.80
			170	413.80
15/01/2025	20:04:45.257	74		413.80
			74	413.80
			74	413.80
15/01/2025	20:02:31.360	1		413.90
			1	413.90
			1	413.90
15/01/2025	20:01:24.717	1		413.90
			1	413.90
			1	413.90
15/01/2025	20:00:36.807	3		413.70
			3	413.70
			3	413.70
15/01/2025	20:00:28.535	5		413.70
			5	413.70
			5	413.70
15/01/2025	19:59:34.319	10		413.65
			10	413.65
			10	413.65
15/01/2025	19:54:43.810	5		413.95
			5	413.95
			5	413.95
15/01/2025	19:54:09.231	30		413.90
			30	413.90
			30	413.90
15/01/2025	19:51:09.020	5		414.25
			5	414.25
			5	414.25
15/01/2025	19:50:13.055	1		413.90
			1	413.90
			1	413.90
15/01/2025	19:48:41.186	4		414.00
			4	414.00
			4	414.00
15/01/2025	19:47:45.227	2		414.05
			2	414.05
			2	414.05
15/01/2025	19:47:01.640	10		413.95
			10	413.95
			10	413.95
15/01/2025	19:46:29.952	4		414.00
			4	414.00
			4	414.00
15/01/2025	19:44:24.758	100		413.75
			100	413.75
			100	413.75
15/01/2025	19:43:17.880	7		413.70
			7	413.70
			7	413.70
15/01/2025	19:41:45.146	18		413.75
			18	413.75
			18	413.75
15/01/2025	19:41:29.385	500		413.85
			500	413.85
			500	413.85
15/01/2025	19:41:05.363	1		413.55
			1	413.55
			1	413.55
15/01/2025	19:40:55.090	5		413.55
			5	413.55
			5	413.55
15/01/2025	19:39:48.091	500		413.50
			500	413.50
			500	413.50
15/01/2025	19:38:46.767	12		413.20
			12	413.20
			12	413.20
15/01/2025	19:38:18.995	14		413.20
			14	413.20
			14	413.20
15/01/2025	19:37:37.054	25		413.50
			25	413.50
			25	413.50
15/01/2025	19:36:12.720	1		413.25
			1	413.25
			1	413.25
15/01/2025	19:35:58.262	7		413.25
			7	413.25
			7	413.25
15/01/2025	19:34:51.368	6		413.70
			6	413.70
			6	413.70
15/01/2025	19:34:30.077	2		413.55
			2	413.55
			2	413.55
15/01/2025	19:31:56.928	5		413.80
			5	413.80
			5	413.80
15/01/2025	19:24:57.262	17		413.45
			17	413.45
			17	413.45
15/01/2025	19:24:49.143	1		413.45
			1	413.45
			1	413.45
15/01/2025	19:24:39.992	109		413.45
			109	413.45
			109	413.45
15/01/2025	19:21:29.774	5		413.70
			5	413.70
			5	413.70
15/01/2025	19:21:12.220	3		413.50
			3	413.50
			3	413.50
15/01/2025	19:20:44.269	1		413.70
			1	413.70
			1	413.70
15/01/2025	19:17:28.831	5		413.30
			5	413.30
			5	413.30
15/01/2025	19:17:22.851	8		413.35
			8	413.35
			8	413.35
15/01/2025	19:16:10.967	25		413.80
			25	413.80
			25	413.80
15/01/2025	19:16:03.569	10		413.80
			10	413.80
			10	413.80
15/01/2025	19:14:16.404	1		413.45
			1	413.45
			1	413.45
15/01/2025	19:13:16.073	3		413.75
			3	413.75
			3	413.75
15/01/2025	19:12:24.593	2		413.60
			2	413.60
			2	413.60
15/01/2025	19:11:48.475	25		413.55
			25	413.55
			25	413.55
15/01/2025	19:10:53.525	3		413.85
			3	413.85
			3	413.85
15/01/2025	19:10:42.246	10		413.65
			10	413.65
			10	413.65
15/01/2025	19:10:36.877	2		413.80
			2	413.80
			2	413.80
15/01/2025	19:09:49.231	3		413.75
			3	413.75
			3	413.75
15/01/2025	19:07:49.009	2		413.75
			2	413.75
			2	413.75
15/01/2025	19:06:22.896	12		413.60
			12	413.60
			12	413.60
15/01/2025	19:05:43.790	5		413.85
			5	413.85
			5	413.85
15/01/2025	19:05:37.049	7		413.45
			7	413.45
			7	413.45
15/01/2025	19:05:09.429	20		413.10
			20	413.10
			20	413.10
15/01/2025	19:03:16.511	24		413.15
			24	413.15
			24	413.15
15/01/2025	19:00:03.823	2		413.00
			2	413.00
			2	413.00
15/01/2025	18:58:44.709	7		413.40
			7	413.40
			7	413.40
15/01/2025	18:58:43.280	3		413.10
			3	413.10
			3	413.10
15/01/2025	18:56:28.517	10		413.70
			10	413.70
			10	413.70
15/01/2025	18:56:17.532	6		413.70
			6	413.70
			6	413.70
15/01/2025	18:55:41.492	6		413.70
			6	413.70
			6	413.70
15/01/2025	18:54:38.518	2		413.75
			2	413.75
			2	413.75
15/01/2025	18:53:55.909	1		413.85
			1	413.85
			1	413.85
15/01/2025	18:48:43.934	8		414.50
			8	414.50
			8	414.50
15/01/2025	18:47:48.624	25		414.05
			25	414.05
			25	414.05
15/01/2025	18:47:38.255	1		414.10
			1	414.10
			1	414.10
15/01/2025	18:46:34.276	4		413.75
			4	413.75
			4	413.75
15/01/2025	18:44:17.879	275		413.80
			275	413.80
			275	413.80
15/01/2025	18:43:55.932	1		414.00
			1	414.00
			1	414.00
15/01/2025	18:43:24.636	1		413.70
			1	413.70
			1	413.70
15/01/2025	18:41:57.801	1		413.65
			1	413.65
			1	413.65
15/01/2025	18:41:56.596	1		413.95
			1	413.95
			1	413.95
15/01/2025	18:41:53.318	12		414.00
			12	414.00
			12	414.00
15/01/2025	18:41:43.611	11		414.00
			7	414.00
			4	414.00
			11	414.00
15/01/2025	18:41:32.737	1		413.70
			1	413.70
			1	413.70
15/01/2025	18:40:09.183	10		413.60
			10	413.60
			10	413.60
15/01/2025	18:35:17.013	3		413.20
			3	413.20
			3	413.20
15/01/2025	18:35:13.953	25		412.95
			25	412.95
			25	412.95
15/01/2025	18:35:10.398	2		413.20
			2	413.20
			2	413.20
15/01/2025	18:34:44.965	2		413.20
			2	413.20
			2	413.20
15/01/2025	18:33:59.949	4		413.10
			4	413.10
			4	413.10
15/01/2025	18:31:03.992	7		413.50
			7	413.50
			7	413.50
15/01/2025	18:28:57.667	2		413.70
			2	413.70
			2	413.70
15/01/2025	18:28:05.992	1		413.65
			1	413.65
			1	413.65
15/01/2025	18:28:00.820	75		413.35
			75	413.35
			75	413.35
15/01/2025	18:25:42.364	2		413.65
			2	413.65
			2	413.65
15/01/2025	18:24:34.922	4		413.65
			4	413.65
			4	413.65
15/01/2025	18:24:23.138	5		413.65
			5	413.65
			5	413.65
15/01/2025	18:22:26.477	5		413.15
			5	413.15
			5	413.15
15/01/2025	18:21:40.399	14		413.25
			14	413.25
			14	413.25
15/01/2025	18:18:43.021	50		413.45
			50	413.45
			50	413.45
15/01/2025	18:17:55.283	1		413.70
			1	413.70
			1	413.70
15/01/2025	18:16:53.033	6		413.60
			6	413.60
			6	413.60
15/01/2025	18:16:17.439	8		413.45
			1	413.45
			7	413.45
			8	413.45
15/01/2025	18:16:14.099	4		413.45
			4	413.45
			4	413.45
15/01/2025	18:13:26.892	20		413.40
			20	413.40
			20	413.40
15/01/2025	18:12:50.612	10		413.65
			10	413.65
			10	413.65
15/01/2025	18:11:27.997	25		413.50
			25	413.50
			25	413.50
15/01/2025	18:11:12.296	10		413.60
			10	413.60
			10	413.60
15/01/2025	18:08:25.379	10		413.10
			10	413.10
			10	413.10
15/01/2025	18:07:45.901	40		413.00
			40	413.00
			40	413.00
15/01/2025	18:04:47.001	6		412.95
			6	412.95
			6	412.95
15/01/2025	18:04:02.925	40		412.80
			40	412.80
			40	412.80
15/01/2025	18:03:52.386	100		412.70
			100	412.70
			100	412.70
15/01/2025	18:03:21.635	12		413.15
			12	413.15
			12	413.15
15/01/2025	18:01:52.274	25		412.75
			25	412.75
			25	412.75
15/01/2025	18:01:45.212	10		413.00
			10	413.00
			10	413.00
15/01/2025	18:01:42.425	8		412.75
			8	412.75
			8	412.75
15/01/2025	18:01:06.445	9		413.00
			9	413.00
			9	413.00
15/01/2025	18:00:09.019	14		413.15
			14	413.15
			14	413.15
15/01/2025	17:58:23.050	8		413.20
			8	413.20
			8	413.20
15/01/2025	17:57:28.652	66		413.50
			66	413.50
			66	413.50
15/01/2025	17:56:00.637	40		413.30
			7	413.30
			40	413.30
			33	413.30
15/01/2025	17:55:44.109	2		413.60
			2	413.60
			2	413.60
15/01/2025	17:54:24.635	7		413.35
			7	413.35
			7	413.35
15/01/2025	17:53:56.605	1		413.35
			1	413.35
			1	413.35
15/01/2025	17:53:28.414	13		413.20
			13	413.20
			13	413.20
15/01/2025	17:52:43.781	35		413.45
			35	413.45
			35	413.45
15/01/2025	17:52:40.255	3		413.65
			3	413.65
			3	413.65
15/01/2025	17:52:38.264	6		413.40
			6	413.40
			6	413.40
15/01/2025	17:51:48.854	3		413.55
			3	413.55
			3	413.55
15/01/2025	17:51:33.373	4		413.35
			4	413.35
			4	413.35
15/01/2025	17:51:16.954	6		413.50
			6	413.50
			6	413.50
15/01/2025	17:50:45.474	1		413.65
			1	413.65
			1	413.65
15/01/2025	17:50:37.659	10		413.55
			10	413.55
			10	413.55
15/01/2025	17:50:05.847	118		413.15
			118	413.15
			118	413.15
15/01/2025	17:49:58.099	500		413.15
			500	413.15
			500	413.15
15/01/2025	17:49:41.351	2		413.25
			2	413.25
			2	413.25
15/01/2025	17:48:59.503	3		413.40
			3	413.40
			3	413.40
15/01/2025	17:47:38.813	3		413.50
			3	413.50
			3	413.50
15/01/2025	17:47:31.446	1		413.50
			1	413.50
			1	413.50
15/01/2025	17:47:20.384	30		413.15
			30	413.15
			30	413.15
15/01/2025	17:46:48.257	3		413.20
			3	413.20
			3	413.20
15/01/2025	17:46:26.315	3		413.35
			1	413.35
			2	413.35
			3	413.35
15/01/2025	17:45:53.688	1		413.70
			1	413.70
			1	413.70
15/01/2025	17:45:45.243	6		413.40
			6	413.40
			6	413.40
15/01/2025	17:45:36.762	3		413.40
			3	413.40
			3	413.40
15/01/2025	17:45:33.451	1		413.40
			1	413.40
			1	413.40
15/01/2025	17:45:27.910	40		413.40
			31	413.40
			40	413.40
			9	413.40
15/01/2025	17:43:47.219	1		413.70
			1	413.70
			1	413.70
15/01/2025	17:42:44.958	7		414.00
			7	414.00
			7	414.00
15/01/2025	17:42:31.618	1		413.75
			1	413.75
			1	413.75
15/01/2025	17:39:47.236	12		414.05
			12	414.05
			12	414.05
15/01/2025	17:39:42.147	50		413.75
			50	413.75
			50	413.75
15/01/2025	17:39:02.250	6		413.95
			6	413.95
			6	413.95
15/01/2025	17:37:14.835	5		414.50
			5	414.50
			5	414.50
15/01/2025	17:36:27.356	10		414.15
			10	414.15
			10	414.15
15/01/2025	17:36:03.129	3		414.15
			3	414.15
			3	414.15
15/01/2025	17:35:46.856	3		414.10
			3	414.10
			3	414.10
15/01/2025	17:35:19.999	5		414.45
			5	414.45
			5	414.45
15/01/2025	17:34:37.627	20		414.05
			20	414.05
			20	414.05
15/01/2025	17:34:05.572	3		414.70
			3	414.70
			3	414.70
15/01/2025	17:33:49.166	8		414.85
			8	414.85
			8	414.85
15/01/2025	17:33:36.539	80		414.50
			80	414.50
			80	414.50
15/01/2025	17:33:28.503	250		414.05
			250	414.05
			250	414.05
15/01/2025	17:33:20.421	77		414.00
			77	414.00
			77	414.00
15/01/2025	17:33:04.184	71		413.90
			71	413.90
			71	413.90
15/01/2025	17:33:04.127	1		413.90
			1	413.90
			1	413.90
15/01/2025	17:32:49.756	2		414.15
			2	414.15
			2	414.15
15/01/2025	17:32:43.508	10		414.00
			10	414.00
			10	414.00
15/01/2025	17:32:43.482	13		414.00
			13	414.00
			13	414.00
15/01/2025	17:32:31.540	2		413.95
			2	413.95
			2	413.95
15/01/2025	17:32:26.840	3		413.95
			3	413.95
			3	413.95
15/01/2025	17:31:57.382	500		414.00
			498	414.00
			500	414.00
			2	414.00
15/01/2025	17:31:22.918	50		414.00
			50	414.00
			50	414.00
15/01/2025	17:30:58.336	2		414.05
			2	414.05
			2	414.05
15/01/2025	17:30:50.303	24		414.25
			24	414.25
			24	414.25
15/01/2025	17:30:11.347	15		414.35
			15	414.35
			15	414.35
15/01/2025	17:29:52.016	13		414.25
			13	414.25
			13	414.25
15/01/2025	17:29:48.225	15		414.45
			15	414.45
			15	414.45
15/01/2025	17:27:56.943	5		414.60
			5	414.60
			5	414.60
15/01/2025	17:27:32.793	10		414.55
			10	414.55
			10	414.55
15/01/2025	17:27:22.900	15		414.55
			15	414.55
			15	414.55
15/01/2025	17:27:20.333	7		414.75
			7	414.75
			7	414.75
15/01/2025	17:27:16.615	2		414.75
			2	414.75
			2	414.75
15/01/2025	17:26:41.878	1		414.65
			1	414.65
			1	414.65
15/01/2025	17:25:38.425	4		414.60
			4	414.60
			4	414.60
15/01/2025	17:25:29.763	58		414.80
			58	414.80
			58	414.80
15/01/2025	17:25:26.167	3		414.95
			3	414.95
			3	414.95
15/01/2025	17:24:24.280	500		415.00
			500	415.00
			500	415.00
15/01/2025	17:23:45.403	10		415.15
			10	415.15
			10	415.15
15/01/2025	17:23:45.274	136		415.00
			28	415.00
			10	415.00
			12	415.00
			5	415.00
			12	415.00
			2	415.00
			67	415.00
			136	415.00
15/01/2025	17:23:44.805	689		415.00
			500	415.00
			189	415.00
			689	415.00
15/01/2025	17:23:17.025	500		415.00
			500	415.00
			500	415.00
15/01/2025	17:23:16.952	39		414.95
			39	414.95
			39	414.95
15/01/2025	17:23:00.713	20		414.80
			20	414.80
			20	414.80
15/01/2025	17:21:36.956	5		414.90
			5	414.90
			5	414.90
15/01/2025	17:20:46.780	1		414.75
			1	414.75
			1	414.75
15/01/2025	17:20:35.562	1		414.95
			1	414.95
			1	414.95
15/01/2025	17:20:07.461	500		415.00
			500	415.00
			500	415.00
15/01/2025	17:20:02.838	510		415.00
			10	415.00
			510	415.00
			500	415.00
15/01/2025	17:19:41.598	500		415.00
			11	415.00
			2	415.00
			3	415.00
			5	415.00
			10	415.00
			500	415.00
			234	415.00
			95	415.00
			10	415.00
			50	415.00
			80	415.00
15/01/2025	17:19:28.884	3		414.75
			3	414.75
			3	414.75
15/01/2025	17:19:13.569	2		414.65
			2	414.65
			2	414.65
15/01/2025	17:19:11.815	5		414.40
			5	414.40
			5	414.40
15/01/2025	17:19:02.123	10		414.40
			10	414.40
			10	414.40
15/01/2025	17:18:16.496	39		414.35
			39	414.35
			39	414.35
15/01/2025	17:17:56.981	17		414.15
			17	414.15
			17	414.15
15/01/2025	17:16:38.566	15		413.85
			15	413.85
			15	413.85
15/01/2025	17:15:52.033	11		414.20
			11	414.20
			11	414.20
15/01/2025	17:15:43.079	20		414.10
			20	414.10
			20	414.10
15/01/2025	17:15:31.370	20		414.15
			20	414.15
			20	414.15
15/01/2025	17:14:25.321	6		414.10
			6	414.10
			6	414.10
15/01/2025	17:14:08.279	8		414.20
			8	414.20
			8	414.20
15/01/2025	17:13:30.733	225		414.00
			225	414.00
			225	414.00
15/01/2025	17:13:26.705	50		413.95
			50	413.95
			50	413.95
15/01/2025	17:12:18.467	10		413.60
			10	413.60
			10	413.60
15/01/2025	17:12:12.532	5		413.60
			5	413.60
			5	413.60
15/01/2025	17:11:18.233	5		413.45
			5	413.45
			5	413.45
15/01/2025	17:10:39.380	13		413.20
			13	413.20
			13	413.20
15/01/2025	17:10:14.478	10		413.30
			10	413.30
			10	413.30
15/01/2025	17:09:49.423	4		413.30
			4	413.30
			4	413.30

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

D-Wave Quantum Inc. Bid: 5.592 / Ask: 5.628
Volume: 5 630 140
+22.19%

Top 5 Turnover

Realtime Quotes
Last Update:
15/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice