Tradegate Exchange

Microsoft Corp.

969

874

413.55

Date	Time	Volume	Order Volume	Price
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
15/01/2025	17:09:45.536	36		413.15
			36	413.15
			36	413.15
15/01/2025	17:09:44.667	50		413.30
			50	413.30
			50	413.30
15/01/2025	17:08:56.090	50		413.10
			50	413.10
			50	413.10
15/01/2025	17:08:29.465	20		412.85
			20	412.85
			20	412.85
15/01/2025	17:07:12.232	1		412.60
			1	412.60
			1	412.60
15/01/2025	17:06:55.775	24		412.80
			24	412.80
			24	412.80
15/01/2025	17:06:33.405	6		412.90
			6	412.90
			6	412.90
15/01/2025	17:05:38.186	150		412.85
			150	412.85
			150	412.85
15/01/2025	17:05:18.064	60		413.00
			60	413.00
			60	413.00
15/01/2025	17:05:12.201	12		413.05
			12	413.05
			12	413.05
15/01/2025	17:05:07.161	40		413.00
			40	413.00
			25	413.00
			15	413.00
15/01/2025	17:04:27.417	125		412.90
			125	412.90
			125	412.90
15/01/2025	17:04:25.762	1		413.05
			1	413.05
			1	413.05
15/01/2025	17:04:07.777	4		412.85
			4	412.85
			4	412.85
15/01/2025	17:03:38.494	24		412.95
			24	412.95
			24	412.95
15/01/2025	17:03:35.129	1		412.80
			1	412.80
			1	412.80
15/01/2025	17:03:17.254	12		412.95
			12	412.95
			12	412.95
15/01/2025	17:02:55.639	8		412.80
			8	412.80
			8	412.80
15/01/2025	17:02:52.032	5		412.90
			5	412.90
			5	412.90
15/01/2025	17:01:02.542	10		412.95
			10	412.95
			10	412.95
15/01/2025	17:00:56.312	30		412.95
			30	412.95
			30	412.95
15/01/2025	17:00:38.006	15		412.90
			15	412.90
			15	412.90
15/01/2025	16:59:57.992	18		412.20
			18	412.20
			18	412.20
15/01/2025	16:59:03.622	10		412.55
			10	412.55
			10	412.55
15/01/2025	16:58:06.122	48		412.50
			48	412.50
			48	412.50
15/01/2025	16:57:54.313	25		412.75
			25	412.75
			25	412.75
15/01/2025	16:57:04.611	1		412.65
			1	412.65
			1	412.65
15/01/2025	16:56:15.528	14		412.90
			14	412.90
			14	412.90
15/01/2025	16:55:59.080	121		412.75
			121	412.75
			121	412.75
15/01/2025	16:55:45.376	12		412.90
			12	412.90
			12	412.90
15/01/2025	16:53:24.588	2		413.00
			2	413.00
			2	413.00
15/01/2025	16:52:38.353	10		412.80
			10	412.80
			10	412.80
15/01/2025	16:51:19.001	30		413.10
			30	413.10
			30	413.10
15/01/2025	16:50:42.279	70		413.10
			70	413.10
			70	413.10
15/01/2025	16:50:32.706	31		413.00
			11	413.00
			20	413.00
			31	413.00
15/01/2025	16:50:22.901	40		412.95
			40	412.95
			40	412.95
15/01/2025	16:48:51.812	25		412.75
			25	412.75
			25	412.75
15/01/2025	16:48:20.391	25		412.60
			25	412.60
			25	412.60
15/01/2025	16:48:11.805	1		412.65
			1	412.65
			1	412.65
15/01/2025	16:48:01.264	12		412.65
			12	412.65
			12	412.65
15/01/2025	16:47:49.641	5		412.70
			5	412.70
			5	412.70
15/01/2025	16:47:30.474	5		412.60
			5	412.60
			5	412.60
15/01/2025	16:46:21.288	5		412.65
			5	412.65
			5	412.65
15/01/2025	16:46:16.930	120		412.50
			120	412.50
			120	412.50
15/01/2025	16:45:41.639	10		412.50
			10	412.50
			10	412.50
15/01/2025	16:45:07.261	20		412.25
			20	412.25
			20	412.25
15/01/2025	16:44:28.425	120		412.15
			120	412.15
			120	412.15
15/01/2025	16:43:10.609	10		412.35
			10	412.35
			10	412.35
15/01/2025	16:42:09.305	75		412.25
			75	412.25
			75	412.25
15/01/2025	16:40:29.221	17		411.85
			17	411.85
			17	411.85
15/01/2025	16:40:21.368	5		411.90
			5	411.90
			5	411.90
15/01/2025	16:40:09.822	8		412.00
			8	412.00
			8	412.00
15/01/2025	16:39:16.761	4		411.90
			4	411.90
			4	411.90
15/01/2025	16:39:00.463	25		412.20
			25	412.20
			25	412.20
15/01/2025	16:38:49.490	1		412.20
			1	412.20
			1	412.20
15/01/2025	16:38:46.566	10		412.20
			10	412.20
			10	412.20
15/01/2025	16:38:30.186	60		411.95
			60	411.95
			60	411.95
15/01/2025	16:38:18.540	5		411.95
			5	411.95
			5	411.95
15/01/2025	16:37:56.606	1		411.70
			1	411.70
			1	411.70
15/01/2025	16:37:49.116	4		412.00
			4	412.00
			4	412.00
15/01/2025	16:37:46.025	10		412.00
			10	412.00
			10	412.00
15/01/2025	16:37:43.186	10		412.05
			10	412.05
			10	412.05
15/01/2025	16:37:18.301	1		411.95
			1	411.95
			1	411.95
15/01/2025	16:37:16.287	10		411.65
			10	411.65
			10	411.65
15/01/2025	16:37:01.945	39		411.85
			39	411.85
			39	411.85
15/01/2025	16:36:49.751	4		411.60
			4	411.60
			4	411.60
15/01/2025	16:35:59.406	13		411.95
			13	411.95
			13	411.95
15/01/2025	16:34:58.142	25		411.60
			25	411.60
			25	411.60
15/01/2025	16:34:19.879	400		411.40
			400	411.40
			400	411.40
15/01/2025	16:33:45.141	5		411.55
			5	411.55
			5	411.55
15/01/2025	16:32:35.231	5		411.85
			5	411.85
			5	411.85
15/01/2025	16:32:32.801	10		411.65
			10	411.65
			10	411.65
15/01/2025	16:31:48.753	17		411.65
			17	411.65
			17	411.65
15/01/2025	16:30:49.762	1		411.85
			1	411.85
			1	411.85
15/01/2025	16:30:31.511	73		411.75
			73	411.75
			73	411.75
15/01/2025	16:30:19.184	2		411.95
			2	411.95
			2	411.95
15/01/2025	16:30:06.685	1		411.80
			1	411.80
			1	411.80
15/01/2025	16:29:39.937	20		411.90
			20	411.90
			20	411.90
15/01/2025	16:29:07.807	10		411.95
			10	411.95
			10	411.95
15/01/2025	16:27:56.019	64		412.10
			64	412.10
			64	412.10
15/01/2025	16:27:33.702	5		412.05
			5	412.05
			5	412.05
15/01/2025	16:27:08.245	3		412.05
			3	412.05
			3	412.05
15/01/2025	16:25:51.092	70		412.00
			70	412.00
			70	412.00
15/01/2025	16:25:25.186	3		411.90
			3	411.90
			3	411.90
15/01/2025	16:25:04.897	5		412.10
			5	412.10
			5	412.10
15/01/2025	16:24:30.447	52		411.75
			52	411.75
			52	411.75
15/01/2025	16:24:07.069	200		411.90
			200	411.90
			200	411.90
15/01/2025	16:23:18.571	9		412.10
			9	412.10
			9	412.10
15/01/2025	16:23:16.089	5		412.20
			5	412.20
			5	412.20
15/01/2025	16:22:59.096	122		412.15
			122	412.15
			122	412.15
15/01/2025	16:21:28.617	1		412.00
			1	412.00
			1	412.00
15/01/2025	16:21:12.217	50		411.85
			50	411.85
			50	411.85
15/01/2025	16:20:19.356	10		412.00
			10	412.00
			10	412.00
15/01/2025	16:20:03.239	10		411.95
			10	411.95
			10	411.95
15/01/2025	16:19:40.676	29		411.85
			29	411.85
			29	411.85
15/01/2025	16:19:39.551	64		411.90
			64	411.90
			64	411.90
15/01/2025	16:19:38.521	28		411.90
			28	411.90
			28	411.90
15/01/2025	16:19:37.981	92		411.90
			23	411.90
			92	411.90
			40	411.90
			29	411.90
15/01/2025	16:19:34.588	29		411.90
			29	411.90
			29	411.90
15/01/2025	16:19:33.526	29		411.90
			29	411.90
			29	411.90
15/01/2025	16:19:32.492	46		411.90
			46	411.90
			46	411.90
15/01/2025	16:19:31.867	46		411.90
			46	411.90
			46	411.90
15/01/2025	16:19:30.652	46		411.90
			46	411.90
			46	411.90
15/01/2025	16:19:29.993	35		411.90
			35	411.90
			35	411.90
15/01/2025	16:18:48.193	90		411.70
			90	411.70
			90	411.70
15/01/2025	16:18:37.723	73		411.65
			73	411.65
			73	411.65
15/01/2025	16:18:02.827	14		411.65
			14	411.65
			14	411.65
15/01/2025	16:17:38.551	7		411.60
			7	411.60
			7	411.60
15/01/2025	16:16:28.363	5		411.05
			5	411.05
			5	411.05
15/01/2025	16:15:13.591	10		410.65
			10	410.65
			10	410.65
15/01/2025	16:13:40.385	5		410.95
			5	410.95
			5	410.95
15/01/2025	16:12:27.725	100		410.95
			100	410.95
			100	410.95
15/01/2025	16:12:22.501	10		410.75
			10	410.75
			10	410.75
15/01/2025	16:12:14.990	6		410.90
			6	410.90
			6	410.90
15/01/2025	16:11:54.047	50		411.00
			50	411.00
			50	411.00
15/01/2025	16:11:39.247	2		411.05
			2	411.05
			2	411.05
15/01/2025	16:11:38.252	7		411.25
			7	411.25
			7	411.25
15/01/2025	16:11:33.609	52		411.05
			52	411.05
			52	411.05
15/01/2025	16:10:28.532	230		411.55
			230	411.55
			230	411.55
15/01/2025	16:10:02.305	10		411.75
			10	411.75
			10	411.75
15/01/2025	16:09:46.225	10		411.95
			10	411.95
			10	411.95
15/01/2025	16:08:59.961	8		412.10
			8	412.10
			8	412.10
15/01/2025	16:08:56.920	8		412.05
			8	412.05
			8	412.05
15/01/2025	16:08:48.535	77		412.00
			1	412.00
			77	412.00
			76	412.00
15/01/2025	16:08:35.014	1		411.80
			1	411.80
			1	411.80
15/01/2025	16:08:20.092	220		411.50
			220	411.50
			220	411.50
15/01/2025	16:04:58.726	3		411.30
			3	411.30
			3	411.30
15/01/2025	16:04:52.607	15		411.25
			15	411.25
			15	411.25
15/01/2025	16:04:44.032	8		411.15
			8	411.15
			8	411.15
15/01/2025	16:04:01.558	2		411.65
			2	411.65
			2	411.65
15/01/2025	16:03:49.892	30		411.45
			30	411.45
			30	411.45
15/01/2025	16:02:48.128	20		411.30
			20	411.30
			20	411.30
15/01/2025	16:02:44.252	24		410.90
			24	410.90
			24	410.90
15/01/2025	16:02:06.443	7		411.35
			7	411.35
			7	411.35
15/01/2025	16:01:23.793	15		411.15
			15	411.15
			15	411.15
15/01/2025	16:00:02.729	1		410.50
			1	410.50
			1	410.50
15/01/2025	15:59:18.562	50		410.40
			50	410.40
			50	410.40
15/01/2025	15:59:07.061	1		410.00
			1	410.00
			1	410.00
15/01/2025	15:58:17.713	30		410.05
			30	410.05
			30	410.05
15/01/2025	15:56:21.666	18		411.05
			18	411.05
			18	411.05
15/01/2025	15:53:38.657	6		411.35
			6	411.35
			6	411.35

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: 5.188 / Ask: 5.222
Volume: 5 124 479
+12.51%

Top 5 Turnover

Realtime Quotes
Last Update:
15/01/2025 @ 19:34:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice