Microsoft Corp.

1026

970

415.40

       

Date Time Volume Order Volume Price
16/01/2025 21:04:01.743 1   415.40
      1 415.40
      1 415.40
16/01/2025 21:03:29.394 12   415.30
      12 415.30
      12 415.30
16/01/2025 21:02:58.309 1   414.85
      1 414.85
      1 414.85
16/01/2025 20:59:35.685 6   415.00
      6 415.00
      6 415.00
16/01/2025 20:54:37.394 6   414.60
      6 414.60
      6 414.60
16/01/2025 20:53:15.544 10   414.40
      10 414.40
      10 414.40
16/01/2025 20:52:04.909 13   414.05
      13 414.05
      13 414.05
16/01/2025 20:51:25.737 5   414.10
      5 414.10
      5 414.10
16/01/2025 20:49:56.736 3   414.45
      3 414.45
      3 414.45
16/01/2025 20:48:44.785 1   414.35
      1 414.35
      1 414.35
16/01/2025 20:46:06.381 3   414.40
      3 414.40
      3 414.40
16/01/2025 20:45:49.910 17   414.25
      17 414.25
      17 414.25
16/01/2025 20:42:49.976 14   414.60
      14 414.60
      14 414.60
16/01/2025 20:39:57.395 5   414.65
      5 414.65
      5 414.65
16/01/2025 20:38:32.964 1   414.80
      1 414.80
      1 414.80
16/01/2025 20:38:31.303 6   414.80
      6 414.80
      6 414.80
16/01/2025 20:36:56.659 12   414.50
      12 414.50
      12 414.50
16/01/2025 20:36:53.849 5   414.40
      5 414.40
      5 414.40
16/01/2025 20:34:57.012 8   414.60
      8 414.60
      8 414.60
16/01/2025 20:34:18.236 150   414.40
      150 414.40
      150 414.40
16/01/2025 20:33:48.841 1   414.30
      1 414.30
      1 414.30
16/01/2025 20:33:26.795 3   414.35
      3 414.35
      3 414.35
16/01/2025 20:31:33.390 3   414.40
      3 414.40
      3 414.40
16/01/2025 20:30:04.094 1   414.70
      1 414.70
      1 414.70
16/01/2025 20:28:39.231 73   414.65
      73 414.65
      73 414.65
16/01/2025 20:28:25.850 25   414.65
      25 414.65
      25 414.65
16/01/2025 20:23:30.842 5   414.30
      5 414.30
      5 414.30
16/01/2025 20:22:55.928 3   414.20
      3 414.20
      3 414.20
16/01/2025 20:22:31.860 1   414.50
      1 414.50
      1 414.50
16/01/2025 20:21:41.618 1   414.70
      1 414.70
      1 414.70
16/01/2025 20:20:12.273 4   414.60
      4 414.60
      4 414.60
16/01/2025 20:19:24.977 1   414.75
      1 414.75
      1 414.75
16/01/2025 20:19:04.555 50   414.60
      50 414.60
      50 414.60
16/01/2025 20:17:59.234 25   414.65
      25 414.65
      25 414.65
16/01/2025 20:07:01.016 2   414.00
      2 414.00
      2 414.00
16/01/2025 20:05:43.002 250   413.60
      250 413.60
      250 413.60
16/01/2025 20:05:16.579 5   413.85
      5 413.85
      5 413.85
16/01/2025 20:02:23.486 4   413.25
      4 413.25
      4 413.25
16/01/2025 20:02:19.309 15   413.25
      15 413.25
      15 413.25
16/01/2025 20:02:08.884 5   413.00
      5 413.00
      5 413.00
16/01/2025 19:57:32.646 5   412.90
      5 412.90
      5 412.90
16/01/2025 19:56:51.775 3   413.10
      3 413.10
      3 413.10
16/01/2025 19:55:56.525 48   413.45
      48 413.45
      48 413.45
16/01/2025 19:55:43.518 3   413.25
      3 413.25
      3 413.25
16/01/2025 19:53:56.660 6   413.45
      6 413.45
      6 413.45
16/01/2025 19:53:19.997 2   413.30
      2 413.30
      2 413.30
16/01/2025 19:49:15.535 2   413.05
      2 413.05
      2 413.05
16/01/2025 19:48:21.449 37   412.90
      2 412.90
      17 412.90
      35 412.90
      20 412.90
16/01/2025 19:48:21.380 5   412.90
      1 412.90
      5 412.90
      4 412.90
16/01/2025 19:47:14.154 1   413.50
      1 413.50
      1 413.50
16/01/2025 19:47:09.821 300   413.50
      300 413.50
      300 413.50
16/01/2025 19:47:05.822 7   413.65
      7 413.65
      7 413.65
16/01/2025 19:44:50.784 10   413.70
      10 413.70
      10 413.70
16/01/2025 19:42:11.903 10   413.65
      10 413.65
      10 413.65
16/01/2025 19:41:58.903 5   413.70
      5 413.70
      5 413.70
16/01/2025 19:38:45.270 2   414.05
      2 414.05
      2 414.05
16/01/2025 19:34:47.585 2   414.25
      2 414.25
      2 414.25
16/01/2025 19:33:05.120 3   414.30
      3 414.30
      3 414.30
16/01/2025 19:29:42.248 11   414.00
      11 414.00
      11 414.00
16/01/2025 19:29:40.421 145   414.00
      144 414.00
      145 414.00
      1 414.00
16/01/2025 19:29:16.602 5   414.20
      5 414.20
      5 414.20
16/01/2025 19:28:07.855 10   414.20
      10 414.20
      10 414.20
16/01/2025 19:27:42.722 2   414.45
      2 414.45
      2 414.45
16/01/2025 19:27:01.778 6   414.55
      6 414.55
      6 414.55
16/01/2025 19:22:32.942 10   414.70
      10 414.70
      10 414.70
16/01/2025 19:17:55.887 3   414.25
      3 414.25
      3 414.25
16/01/2025 19:17:50.040 1   414.45
      1 414.45
      1 414.45
16/01/2025 19:15:54.757 20   414.50
      20 414.50
      20 414.50
16/01/2025 19:14:24.303 3   414.65
      3 414.65
      3 414.65
16/01/2025 19:14:21.812 2   414.65
      2 414.65
      2 414.65
16/01/2025 19:12:06.402 2   414.70
      2 414.70
      2 414.70
16/01/2025 19:09:42.904 1   414.70
      1 414.70
      1 414.70
16/01/2025 19:09:41.259 2   414.70
      2 414.70
      2 414.70
16/01/2025 19:07:48.052 15   414.75
      15 414.75
      15 414.75
16/01/2025 19:07:30.709 5   414.75
      5 414.75
      5 414.75
16/01/2025 19:03:50.387 1   415.00
      1 415.00
      1 415.00
16/01/2025 18:59:45.404 2   414.75
      2 414.75
      2 414.75
16/01/2025 18:59:09.906 3   414.90
      3 414.90
      3 414.90
16/01/2025 18:58:51.287 3   414.95
      3 414.95
      3 414.95
16/01/2025 18:58:42.090 3   414.90
      3 414.90
      3 414.90
16/01/2025 18:56:36.287 100   414.85
      100 414.85
      100 414.85
16/01/2025 18:55:26.278 3   414.90
      3 414.90
      3 414.90
16/01/2025 18:53:27.580 3   414.70
      3 414.70
      3 414.70
16/01/2025 18:53:20.133 10   414.70
      10 414.70
      10 414.70
16/01/2025 18:47:30.759 65   414.75
      65 414.75
      65 414.75
16/01/2025 18:47:27.732 41   414.75
      41 414.75
      41 414.75
16/01/2025 18:43:42.438 24   414.30
      24 414.30
      24 414.30
16/01/2025 18:42:08.797 17   414.15
      17 414.15
      17 414.15
16/01/2025 18:41:44.815 40   414.10
      40 414.10
      40 414.10
16/01/2025 18:41:43.216 10   414.05
      10 414.05
      10 414.05
16/01/2025 18:41:16.415 90   414.25
      90 414.25
      90 414.25
16/01/2025 18:40:18.864 2   413.95
      2 413.95
      2 413.95
16/01/2025 18:39:25.933 10   414.25
      10 414.25
      10 414.25
16/01/2025 18:37:27.105 1   414.30
      1 414.30
      1 414.30
16/01/2025 18:34:57.078 3   414.25
      3 414.25
      3 414.25
16/01/2025 18:34:45.654 10   414.30
      10 414.30
      10 414.30
16/01/2025 18:34:29.001 1   414.50
      1 414.50
      1 414.50
16/01/2025 18:34:04.116 2   414.60
      2 414.60
      2 414.60
16/01/2025 18:33:17.821 5   414.55
      5 414.55
      5 414.55
16/01/2025 18:30:41.757 6   414.20
      6 414.20
      6 414.20
16/01/2025 18:29:33.874 1   414.25
      1 414.25
      1 414.25
16/01/2025 18:24:17.963 2   414.30
      2 414.30
      2 414.30
16/01/2025 18:19:36.022 2   413.90
      2 413.90
      2 413.90
16/01/2025 18:19:24.442 13   414.05
      13 414.05
      13 414.05
16/01/2025 18:18:33.164 1   414.15
      1 414.15
      1 414.15
16/01/2025 18:17:02.962 1   414.30
      1 414.30
      1 414.30
16/01/2025 18:16:23.211 2   413.90
      2 413.90
      2 413.90
16/01/2025 18:15:46.227 20   413.95
      20 413.95
      20 413.95
16/01/2025 18:15:44.523 35   414.15
      35 414.15
      35 414.15
16/01/2025 18:12:35.935 1   414.55
      1 414.55
      1 414.55
16/01/2025 18:12:32.061 1   414.80
      1 414.80
      1 414.80
16/01/2025 18:09:01.334 12   414.85
      12 414.85
      12 414.85
16/01/2025 18:08:51.956 6   414.85
      6 414.85
      6 414.85
16/01/2025 18:08:02.682 5   414.95
      5 414.95
      5 414.95
16/01/2025 18:07:03.387 15   414.60
      15 414.60
      15 414.60
16/01/2025 18:05:50.897 1   414.95
      1 414.95
      1 414.95
16/01/2025 18:04:34.529 12   414.95
      12 414.95
      12 414.95
16/01/2025 18:01:18.559 5   414.85
      5 414.85
      5 414.85
16/01/2025 18:00:26.593 10   414.70
      10 414.70
      10 414.70
16/01/2025 18:00:25.906 1   414.70
      1 414.70
      1 414.70
16/01/2025 18:00:24.997 1   414.80
      1 414.80
      1 414.80
16/01/2025 17:58:19.716 5   414.55
      5 414.55
      5 414.55
16/01/2025 17:57:52.262 50   414.25
      50 414.25
      50 414.25
16/01/2025 17:56:26.339 12   414.35
      12 414.35
      12 414.35
16/01/2025 17:55:47.457 10   414.20
      10 414.20
      10 414.20
16/01/2025 17:53:04.098 17   414.20
      17 414.20
      17 414.20
16/01/2025 17:52:54.779 7   414.15
      7 414.15
      7 414.15
16/01/2025 17:52:31.325 30   414.15
      30 414.15
      30 414.15
16/01/2025 17:52:16.458 3   414.15
      3 414.15
      3 414.15
16/01/2025 17:51:41.013 5   414.35
      5 414.35
      5 414.35
16/01/2025 17:49:28.795 6   414.10
      6 414.10
      6 414.10
16/01/2025 17:49:26.587 18   414.10
      18 414.10
      18 414.10
16/01/2025 17:49:26.252 6   413.95
      6 413.95
      6 413.95
16/01/2025 17:49:03.373 40   413.80
      40 413.80
      40 413.80
16/01/2025 17:45:30.096 152   414.00
      152 414.00
      152 414.00
16/01/2025 17:44:34.475 4   413.95
      4 413.95
      4 413.95
16/01/2025 17:42:04.287 50   413.70
      50 413.70
      50 413.70
16/01/2025 17:41:49.277 2   414.00
      2 414.00
      2 414.00
16/01/2025 17:41:18.172 6   413.90
      6 413.90
      6 413.90
16/01/2025 17:40:05.465 1   413.95
      1 413.95
      1 413.95
16/01/2025 17:38:07.202 6   414.40
      6 414.40
      6 414.40
16/01/2025 17:36:12.052 58   414.20
      58 414.20
      58 414.20
16/01/2025 17:34:30.931 50   414.15
      50 414.15
      50 414.15
16/01/2025 17:34:00.852 30   414.25
      30 414.25
      30 414.25
16/01/2025 17:33:49.757 7   414.20
      7 414.20
      7 414.20
16/01/2025 17:33:29.494 6   414.50
      6 414.50
      6 414.50
16/01/2025 17:33:00.787 1   414.55
      1 414.55
      1 414.55
16/01/2025 17:32:33.590 3   414.65
      3 414.65
      3 414.65
16/01/2025 17:32:28.100 7   414.45
      7 414.45
      7 414.45
16/01/2025 17:31:50.031 5   414.75
      5 414.75
      5 414.75
16/01/2025 17:28:53.895 101   414.80
      101 414.80
      101 414.80
16/01/2025 17:25:32.491 30   414.40
      30 414.40
      30 414.40
16/01/2025 17:25:16.180 32   414.55
      32 414.55
      32 414.55
16/01/2025 17:25:01.754 3   414.45
      3 414.45
      3 414.45
16/01/2025 17:24:36.157 56   414.60
      56 414.60
      56 414.60
16/01/2025 17:24:07.475 6   414.75
      6 414.75
      6 414.75
16/01/2025 17:23:53.847 1   414.55
      1 414.55
      1 414.55
16/01/2025 17:23:50.283 25   414.70
      25 414.70
      25 414.70
16/01/2025 17:22:02.927 3   414.65
      3 414.65
      3 414.65
16/01/2025 17:21:52.715 5   414.80
      5 414.80
      5 414.80
16/01/2025 17:21:18.766 15   414.85
      15 414.85
      15 414.85
16/01/2025 17:20:40.492 10   414.65
      10 414.65
      10 414.65
16/01/2025 17:20:39.449 24   414.65
      24 414.65
      24 414.65
16/01/2025 17:18:58.398 4   414.95
      4 414.95
      4 414.95
16/01/2025 17:18:48.905 2   414.75
      2 414.75
      2 414.75
16/01/2025 17:18:48.756 1   414.75
      1 414.75
      1 414.75
16/01/2025 17:17:17.879 4   414.90
      4 414.90
      4 414.90
16/01/2025 17:17:04.220 23   414.95
      23 414.95
      23 414.95
16/01/2025 17:15:23.121 6   415.35
      6 415.35
      6 415.35
16/01/2025 17:14:54.543 40   415.25
      40 415.25
      40 415.25
16/01/2025 17:12:51.192 30   415.15
      30 415.15
      30 415.15
16/01/2025 17:12:42.118 50   415.15
      50 415.15
      50 415.15
16/01/2025 17:12:21.222 5   415.25
      5 415.25
      5 415.25
16/01/2025 17:11:50.363 12   415.25
      12 415.25
      12 415.25
16/01/2025 17:10:27.704 10   415.15
      10 415.15
      10 415.15
16/01/2025 17:10:21.531 1   415.25
      1 415.25
      1 415.25
16/01/2025 17:09:59.912 1   415.25
      1 415.25
      1 415.25
16/01/2025 17:09:29.140 110   415.35
      110 415.35
      110 415.35
16/01/2025 17:09:21.097 21   415.10
      21 415.10
      21 415.10
16/01/2025 17:09:11.564 500   415.20
      500 415.20
      500 415.20
16/01/2025 17:08:15.657 1   415.00
      1 415.00
      1 415.00
16/01/2025 17:07:21.213 3   414.95
      3 414.95
      3 414.95
16/01/2025 17:06:15.206 2   414.75
      2 414.75
      2 414.75
16/01/2025 17:04:26.123 1   415.00
      1 415.00
      1 415.00
16/01/2025 17:02:04.786 500   415.20
      500 415.20
      500 415.20
16/01/2025 17:01:46.436 6   415.30
      6 415.30
      6 415.30
16/01/2025 16:59:38.564 3   414.90
      3 414.90
      3 414.90
16/01/2025 16:59:14.841 1   414.65
      1 414.65
      1 414.65
16/01/2025 16:58:31.317 10   414.65
      10 414.65
      10 414.65
16/01/2025 16:57:56.948 13   414.50
      13 414.50
      13 414.50
16/01/2025 16:57:51.521 6   414.75
      6 414.75
      6 414.75
16/01/2025 16:57:12.092 5   414.45
      5 414.45
      5 414.45
16/01/2025 16:56:48.051 5   414.45
      5 414.45
      5 414.45
16/01/2025 16:54:58.699 1   414.15
      1 414.15
      1 414.15
16/01/2025 16:54:11.710 1   414.40
      1 414.40
      1 414.40
16/01/2025 16:52:13.470 13   414.35
      13 414.35
      13 414.35
16/01/2025 16:51:32.057 1   414.20
      1 414.20
      1 414.20
16/01/2025 16:50:38.874 8   414.35
      8 414.35
      8 414.35
16/01/2025 16:50:15.362 10   414.30
      10 414.30
      10 414.30
16/01/2025 16:49:27.055 5   413.85
      5 413.85
      5 413.85
16/01/2025 16:49:25.894 5   413.65
      5 413.65
      5 413.65
16/01/2025 16:49:01.960 1   413.85
      1 413.85
      1 413.85
16/01/2025 16:44:33.356 5   414.10
      5 414.10
      5 414.10
16/01/2025 16:44:26.447 3   413.90
      3 413.90
      3 413.90
16/01/2025 16:44:01.581 7   413.95
      7 413.95
      7 413.95
16/01/2025 16:44:00.878 88   414.15
      88 414.15
      88 414.15
16/01/2025 16:43:59.551 1   414.15
      1 414.15
      1 414.15
16/01/2025 16:43:36.784 5   414.20
      5 414.20
      5 414.20
16/01/2025 16:39:56.192 2   414.85
      2 414.85
      2 414.85
16/01/2025 16:38:33.922 2   414.95
      2 414.95
      2 414.95
16/01/2025 16:38:31.674 20   415.00
      20 415.00
      20 415.00
16/01/2025 16:38:24.145 139   414.85
      139 414.85
      139 414.85
16/01/2025 16:38:20.931 29   414.95
      29 414.95
      29 414.95
16/01/2025 16:36:43.867 400   414.45
      400 414.45
      400 414.45
16/01/2025 16:36:37.177 50   414.60
      50 414.60
      50 414.60
16/01/2025 16:36:27.700 1   414.50
      1 414.50
      1 414.50
16/01/2025 16:36:10.810 25   414.65
      25 414.65
      25 414.65
16/01/2025 16:35:57.191 8   414.45
      8 414.45
      8 414.45
16/01/2025 16:35:28.752 30   414.25
      30 414.25
      30 414.25
16/01/2025 16:34:47.390 10   414.20
      10 414.20
      10 414.20
16/01/2025 16:34:44.891 41   414.00
      41 414.00
      41 414.00
16/01/2025 16:34:09.199 1   414.25
      1 414.25
      1 414.25
16/01/2025 16:33:49.462 6   414.65
      6 414.65
      6 414.65
16/01/2025 16:33:40.391 2   414.75
      2 414.75
      2 414.75
16/01/2025 16:33:24.806 2   414.50
      2 414.50
      2 414.50
16/01/2025 16:33:06.020 15   414.45
      15 414.45
      15 414.45
16/01/2025 16:32:51.205 1   414.55
      1 414.55
      1 414.55
16/01/2025 16:32:40.570 4   414.50
      4 414.50
      4 414.50
16/01/2025 16:31:49.119 25   414.00
      25 414.00
      25 414.00
16/01/2025 16:30:55.234 2   414.10
      2 414.10
      2 414.10
16/01/2025 16:30:04.658 24   413.85
      24 413.85
      24 413.85
16/01/2025 16:29:01.942 11   413.75
      11 413.75
      11 413.75
16/01/2025 16:28:07.936 2   413.85
      2 413.85
      2 413.85
16/01/2025 16:27:55.708 173   413.60
      173 413.60
      173 413.60
16/01/2025 16:27:10.185 4   413.75
      4 413.75
      4 413.75
16/01/2025 16:26:11.576 5   413.90
      5 413.90
      5 413.90
16/01/2025 16:25:44.489 10   414.00
      10 414.00
      10 414.00
16/01/2025 16:25:44.143 3   414.00
      3 414.00
      3 414.00
16/01/2025 16:24:02.398 5   414.45
      5 414.45
      5 414.45
16/01/2025 16:23:28.365 53   414.05
      53 414.05
      53 414.05
16/01/2025 16:22:11.500 1   414.35
      1 414.35
      1 414.35
16/01/2025 16:22:09.265 25   414.55
      25 414.55
      25 414.55
16/01/2025 16:21:45.140 8   414.60
      8 414.60
      8 414.60
16/01/2025 16:21:05.252 12   414.25
      12 414.25
      12 414.25
16/01/2025 16:20:40.760 1   414.55
      1 414.55
      1 414.55
16/01/2025 16:19:35.423 5   414.50
      5 414.50
      5 414.50
16/01/2025 16:19:02.750 23   414.60
      23 414.60
      23 414.60
16/01/2025 16:17:47.695 24   414.95
      24 414.95
      24 414.95
16/01/2025 16:17:44.541 3   414.90
      3 414.90
      3 414.90
16/01/2025 16:16:11.239 6   414.90
      6 414.90
      6 414.90
16/01/2025 16:15:57.613 10   415.00
      10 415.00
      10 415.00
16/01/2025 16:15:33.224 4   415.10
      4 415.10
      4 415.10
16/01/2025 16:15:23.392 45   414.75
      45 414.75
      45 414.75
16/01/2025 16:12:14.443 30   414.80
      30 414.80
      30 414.80
16/01/2025 16:11:46.616 55   414.70
      55 414.70
      55 414.70
16/01/2025 16:11:43.749 2   414.95
      2 414.95
      2 414.95
16/01/2025 16:11:16.371 25   414.80
      25 414.80
      25 414.80
16/01/2025 16:10:53.172 1   415.05
      1 415.05
      1 415.05
16/01/2025 16:09:41.965 13   415.50
      13 415.50
      13 415.50
16/01/2025 16:07:48.335 184   415.25
      184 415.25
      184 415.25
16/01/2025 16:07:24.863 3   415.10
      3 415.10
      3 415.10
16/01/2025 16:05:14.735 1   414.70
      1 414.70
      1 414.70
16/01/2025 16:03:08.049 12   415.45
      12 415.45
      12 415.45
16/01/2025 16:00:48.386 5   414.00
      5 414.00
      5 414.00
16/01/2025 16:00:38.651 3   414.25
      3 414.25
      3 414.25
16/01/2025 16:00:09.692 95   414.65
      95 414.65
      95 414.65
16/01/2025 16:00:06.524 9   414.70
      9 414.70
      9 414.70
16/01/2025 15:59:31.877 50   415.05
      50 415.05
      50 415.05
16/01/2025 15:58:26.742 3   414.85
      3 414.85
      3 414.85
16/01/2025 15:58:05.381 10   415.00
      10 415.00
      10 415.00
16/01/2025 15:57:17.010 4   414.30
      4 414.30
      4 414.30
16/01/2025 15:56:49.077 12   414.35
      12 414.35
      12 414.35
16/01/2025 15:56:34.453 16   414.30
      16 414.30
      16 414.30
16/01/2025 15:55:52.837 10   414.80
      10 414.80
      10 414.80
16/01/2025 15:55:47.010 5   414.80
      5 414.80
      5 414.80
16/01/2025 15:55:02.974 10   414.70
      10 414.70
      10 414.70
16/01/2025 15:54:41.614 20   414.15
      20 414.15
      20 414.15
16/01/2025 15:53:15.028 1   414.20
      1 414.20
      1 414.20
16/01/2025 15:52:35.812 150   414.40
      150 414.40
      150 414.40
16/01/2025 15:51:41.255 5   414.35
      5 414.35
      5 414.35
16/01/2025 15:51:33.840 6   414.60
      6 414.60
      6 414.60
16/01/2025 15:51:29.391 3   414.60
      3 414.60
      3 414.60
16/01/2025 15:51:25.284 8   414.50
      8 414.50
      8 414.50
16/01/2025 15:51:18.180 3   414.65
      3 414.65
      3 414.65
16/01/2025 15:49:52.131 1   414.60
      1 414.60
      1 414.60
16/01/2025 15:48:44.566 21   414.75
      21 414.75
      21 414.75
16/01/2025 15:48:42.692 5   414.75
      5 414.75
      5 414.75
16/01/2025 15:47:55.634 1   415.20
      1 415.20
      1 415.20
16/01/2025 15:47:41.303 2   414.80
      2 414.80
      2 414.80
16/01/2025 15:47:27.797 10   415.05
      10 415.05
      10 415.05
16/01/2025 15:47:17.108 2   415.45
      2 415.45
      2 415.45
16/01/2025 15:46:01.784 1   416.15
      1 416.15
      1 416.15
16/01/2025 15:45:37.516 2   416.20
      2 416.20
      2 416.20
16/01/2025 15:43:46.473 3   416.10
      3 416.10
      3 416.10
16/01/2025 15:41:54.289 6   416.65
      6 416.65
      6 416.65
16/01/2025 15:41:00.918 5   416.90
      5 416.90
      5 416.90
16/01/2025 15:40:54.746 14   416.85
      14 416.85
      14 416.85
16/01/2025 15:39:23.192 5   416.80
      5 416.80
      5 416.80
16/01/2025 15:39:00.669 113   416.40
      113 416.40
      113 416.40
16/01/2025 15:37:57.657 2   416.40
      2 416.40
      2 416.40
16/01/2025 15:37:38.283 3   415.70
      3 415.70
      3 415.70
16/01/2025 15:37:31.133 2   415.70
      2 415.70
      2 415.70
16/01/2025 15:36:50.375 9   415.45
      9 415.45
      9 415.45
16/01/2025 15:36:06.242 1   416.00
      1 416.00
      1 416.00
16/01/2025 15:35:59.822 3   415.70
      3 415.70
      3 415.70
16/01/2025 15:35:36.435 1   415.55
      1 415.55
      1 415.55
16/01/2025 15:35:22.238 1   415.70
      1 415.70
      1 415.70
16/01/2025 15:34:35.309 50   414.85
      50 414.85
      50 414.85
16/01/2025 15:34:35.215 74   414.85
      73 414.85
      74 414.85
      1 414.85
16/01/2025 15:34:35.118 26   415.00
      12 415.00
      3 415.00
      26 415.00
      5 415.00
      6 415.00
16/01/2025 15:34:13.494 250   415.20
      250 415.20
      250 415.20
16/01/2025 15:33:58.556 10   416.20
      10 416.20
      10 416.20
16/01/2025 15:33:23.506 35   416.95
      35 416.95
      35 416.95
16/01/2025 15:32:11.400 12   416.65
      12 416.65
      12 416.65
16/01/2025 15:31:57.891 50   416.25
      50 416.25
      50 416.25
16/01/2025 15:31:55.895 120   416.25
      120 416.25
      120 416.25
16/01/2025 15:31:02.915 1   416.35
      1 416.35
      1 416.35
16/01/2025 15:30:36.721 5   417.00
      5 417.00
      5 417.00
16/01/2025 15:30:09.307 500   417.50
      500 417.50
      500 417.50
16/01/2025 15:29:12.904 300   417.20
      300 417.20
      300 417.20
16/01/2025 15:28:12.611 50   417.45
      50 417.45
      50 417.45
16/01/2025 15:28:06.647 5   417.00
      5 417.00
      5 417.00
16/01/2025 15:28:06.566 13   416.75
      13 416.75
      13 416.75
16/01/2025 15:27:04.126 4   416.45
      4 416.45
      4 416.45
16/01/2025 15:27:02.359 50   416.90
      50 416.90
      50 416.90
16/01/2025 15:25:58.501 3   416.45
      3 416.45
      3 416.45
16/01/2025 15:25:43.510 90   416.50
      90 416.50
      90 416.50
16/01/2025 15:24:25.575 10   416.25
      10 416.25
      10 416.25
16/01/2025 15:22:51.657 65   416.15
      65 416.15
      65 416.15
16/01/2025 15:22:32.205 250   416.05
      250 416.05
      250 416.05
16/01/2025 15:22:17.683 300   416.00
      300 416.00
      300 416.00

       

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)