Tradegate Exchange

Microsoft Corp.

390

308

377.30

Date	Time	Volume	Order Volume	Price
28/02/2025	09:30:52.995	13		377.30
			13	377.30
			13	377.30
28/02/2025	09:30:52.706	5		377.50
			5	377.50
			5	377.50
28/02/2025	09:30:35.554	5		377.50
			5	377.50
			5	377.50
28/02/2025	09:30:16.425	5		377.50
			5	377.50
			5	377.50
28/02/2025	09:29:47.263	25		377.35
			25	377.35
			25	377.35
28/02/2025	09:29:45.461	5		377.35
			5	377.35
			5	377.35
28/02/2025	09:29:28.690	15		377.35
			15	377.35
			15	377.35
28/02/2025	09:29:04.245	5		377.35
			5	377.35
			5	377.35
28/02/2025	09:28:39.407	20		377.25
			20	377.25
			20	377.25
28/02/2025	09:28:26.461	50		377.60
			50	377.60
			50	377.60
28/02/2025	09:28:17.320	18		377.15
			18	377.15
			18	377.15
28/02/2025	09:28:14.570	10		377.55
			10	377.55
			10	377.55
28/02/2025	09:28:00.201	6		377.15
			6	377.15
			6	377.15
28/02/2025	09:26:28.987	15		377.25
			15	377.25
			15	377.25
28/02/2025	09:26:26.679	7		377.20
			7	377.20
			7	377.20
28/02/2025	09:26:12.734	200		377.15
			25	377.15
			200	377.15
			120	377.15
			25	377.15
			30	377.15
28/02/2025	09:24:49.960	300		377.45
			300	377.45
			300	377.45
28/02/2025	09:24:41.281	10		377.15
			10	377.15
			10	377.15
28/02/2025	09:24:36.336	3		377.15
			3	377.15
			3	377.15
28/02/2025	09:24:17.909	4		377.15
			4	377.15
			4	377.15
28/02/2025	09:24:15.268	40		377.40
			40	377.40
			40	377.40
28/02/2025	09:24:12.101	50		377.15
			50	377.15
			50	377.15
28/02/2025	09:24:11.919	1		377.40
			1	377.40
			1	377.40
28/02/2025	09:24:00.419	1		377.45
			1	377.45
			1	377.45
28/02/2025	09:23:55.207	150		377.10
			150	377.10
			150	377.10
28/02/2025	09:23:16.608	1		377.35
			1	377.35
			1	377.35
28/02/2025	09:23:13.203	1		377.50
			1	377.50
			1	377.50
28/02/2025	09:23:02.507	5		377.25
			5	377.25
			5	377.25
28/02/2025	09:23:00.451	25		377.25
			25	377.25
			25	377.25
28/02/2025	09:22:36.718	35		377.25
			35	377.25
			35	377.25
28/02/2025	09:22:33.958	40		377.25
			40	377.25
			40	377.25
28/02/2025	09:22:13.276	7		377.25
			7	377.25
			7	377.25
28/02/2025	09:22:09.567	2		377.50
			2	377.50
			2	377.50
28/02/2025	09:22:00.707	6		377.50
			6	377.50
			6	377.50
28/02/2025	09:21:57.098	3		377.25
			3	377.25
			3	377.25
28/02/2025	09:21:50.475	7		377.25
			7	377.25
			7	377.25
28/02/2025	09:21:24.322	1		377.15
			1	377.15
			1	377.15
28/02/2025	09:21:06.111	10		377.30
			10	377.30
			10	377.30
28/02/2025	09:20:36.015	10		377.45
			10	377.45
			10	377.45
28/02/2025	09:20:23.757	5		377.45
			5	377.45
			5	377.45
28/02/2025	09:20:23.393	10		377.25
			10	377.25
			10	377.25
28/02/2025	09:20:13.375	50		377.25
			50	377.25
			50	377.25
28/02/2025	09:20:10.254	5		377.40
			5	377.40
			2	377.40
			3	377.40
28/02/2025	09:17:37.607	1		377.20
			1	377.20
			1	377.20
28/02/2025	09:17:19.965	10		377.15
			10	377.15
			10	377.15
28/02/2025	09:17:06.110	100		377.00
			100	377.00
			100	377.00
28/02/2025	09:17:03.855	32		376.95
			32	376.95
			32	376.95
28/02/2025	09:16:55.542	1		376.95
			1	376.95
			1	376.95
28/02/2025	09:16:40.835	3		376.90
			3	376.90
			3	376.90
28/02/2025	09:15:19.666	1		376.95
			1	376.95
			1	376.95
28/02/2025	09:15:08.477	5		376.75
			5	376.75
			5	376.75
28/02/2025	09:14:28.363	2		376.95
			2	376.95
			2	376.95
28/02/2025	09:14:26.852	6		376.95
			6	376.95
			6	376.95
28/02/2025	09:13:43.444	1		376.90
			1	376.90
			1	376.90
28/02/2025	09:13:11.715	13		376.95
			13	376.95
			13	376.95
28/02/2025	09:13:06.029	1		376.95
			1	376.95
			1	376.95
28/02/2025	09:12:59.705	2		376.75
			2	376.75
			2	376.75
28/02/2025	09:12:28.030	5		377.05
			5	377.05
			5	377.05
28/02/2025	09:12:03.743	6		377.05
			6	377.05
			6	377.05
28/02/2025	09:11:49.861	7		377.20
			7	377.20
			7	377.20
28/02/2025	09:11:35.883	3		377.05
			3	377.05
			3	377.05
28/02/2025	09:11:27.419	1		377.20
			1	377.20
			1	377.20
28/02/2025	09:10:55.193	3		377.00
			3	377.00
			3	377.00
28/02/2025	09:10:47.833	1		377.20
			1	377.20
			1	377.20
28/02/2025	09:10:28.851	80		377.00
			80	377.00
			80	377.00
28/02/2025	09:10:20.682	8		377.20
			8	377.20
			8	377.20
28/02/2025	09:10:19.456	1		377.20
			1	377.20
			1	377.20
28/02/2025	09:10:17.599	5		377.00
			5	377.00
			5	377.00
28/02/2025	09:10:12.648	8		377.20
			8	377.20
			8	377.20
28/02/2025	09:10:07.872	1		377.20
			1	377.20
			1	377.20
28/02/2025	09:09:56.073	2		376.75
			2	376.75
			2	376.75
28/02/2025	09:09:46.617	30		376.85
			30	376.85
			30	376.85
28/02/2025	09:09:44.974	25		377.00
			25	377.00
			25	377.00
28/02/2025	09:09:40.623	15		376.95
			15	376.95
			15	376.95
28/02/2025	09:09:38.319	7		376.95
			7	376.95
			7	376.95
28/02/2025	09:09:30.746	12		376.85
			12	376.85
			12	376.85
28/02/2025	09:09:30.317	19		376.85
			19	376.85
			19	376.85
28/02/2025	09:09:11.576	20		376.85
			20	376.85
			20	376.85
28/02/2025	09:08:53.804	8		376.85
			8	376.85
			8	376.85
28/02/2025	09:08:51.219	25		376.80
			25	376.80
			25	376.80
28/02/2025	09:08:50.596	11		376.95
			5	376.95
			11	376.95
			1	376.95
			5	376.95
28/02/2025	09:08:29.410	300		376.75
			300	376.75
			300	376.75
28/02/2025	09:07:51.612	20		376.85
			20	376.85
			20	376.85
28/02/2025	09:07:49.290	15		376.85
			15	376.85
			15	376.85
28/02/2025	09:07:38.026	6		376.75
			6	376.75
			6	376.75
28/02/2025	09:07:26.700	15		376.75
			15	376.75
			15	376.75
28/02/2025	09:07:09.590	4		376.90
			4	376.90
			4	376.90
28/02/2025	09:07:08.176	16		376.90
			16	376.90
			16	376.90
28/02/2025	09:06:00.210	5		376.70
			5	376.70
			5	376.70
28/02/2025	09:05:49.244	80		376.80
			80	376.80
			80	376.80
28/02/2025	09:05:27.457	255		376.80
			255	376.80
			252	376.80
			3	376.80
28/02/2025	09:05:03.027	46		376.80
			46	376.80
			46	376.80
28/02/2025	09:04:14.753	40		377.00
			40	377.00
			40	377.00
28/02/2025	09:04:08.133	133		376.95
			133	376.95
			133	376.95
28/02/2025	09:03:48.463	80		376.60
			80	376.60
			80	376.60
28/02/2025	09:03:46.713	13		376.95
			13	376.95
			13	376.95
28/02/2025	09:03:31.013	15		376.60
			15	376.60
			15	376.60
28/02/2025	09:03:17.661	7		376.60
			7	376.60
			7	376.60
28/02/2025	09:03:16.244	4		376.60
			4	376.60
			4	376.60
28/02/2025	09:03:11.886	10		376.60
			10	376.60
			10	376.60
28/02/2025	09:03:08.633	50		376.60
			50	376.60
			50	376.60
28/02/2025	09:02:53.381	1		376.95
			1	376.95
			1	376.95
28/02/2025	09:02:47.070	1		376.60
			1	376.60
			1	376.60
28/02/2025	09:02:42.872	60		376.60
			60	376.60
			60	376.60
28/02/2025	09:02:31.528	1		376.95
			1	376.95
			1	376.95
28/02/2025	09:02:30.330	6		376.95
			6	376.95
			6	376.95
28/02/2025	09:01:57.168	50		376.60
			50	376.60
			50	376.60
28/02/2025	09:01:22.587	3		376.95
			3	376.95
			3	376.95
28/02/2025	09:00:48.508	20		376.95
			20	376.95
			20	376.95
28/02/2025	09:00:43.038	10		376.60
			10	376.60
			10	376.60
28/02/2025	08:59:54.367	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:59:52.496	20		376.95
			20	376.95
			20	376.95
28/02/2025	08:58:17.632	4		376.95
			4	376.95
			4	376.95
28/02/2025	08:58:04.882	4		376.60
			4	376.60
			4	376.60
28/02/2025	08:57:44.366	6		376.60
			6	376.60
			6	376.60
28/02/2025	08:57:43.577	50		376.60
			50	376.60
			50	376.60
28/02/2025	08:57:05.024	7		376.60
			7	376.60
			7	376.60
28/02/2025	08:57:03.350	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:57:01.528	1		377.15
			1	377.15
			1	377.15
28/02/2025	08:56:56.891	20		377.15
			20	377.15
			20	377.15
28/02/2025	08:56:08.879	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:55:54.944	5		377.15
			5	377.15
			5	377.15
28/02/2025	08:55:52.447	12		377.15
			12	377.15
			12	377.15
28/02/2025	08:55:27.708	10		376.60
			10	376.60
			10	376.60
28/02/2025	08:54:59.809	3		377.15
			3	377.15
			3	377.15
28/02/2025	08:54:58.176	6		377.15
			6	377.15
			6	377.15
28/02/2025	08:54:44.203	10		376.60
			10	376.60
			10	376.60
28/02/2025	08:54:29.781	15		376.60
			15	376.60
			15	376.60
28/02/2025	08:53:59.199	100		377.15
			100	377.15
			100	377.15
28/02/2025	08:53:57.070	298		377.00
			25	377.00
			298	377.00
			260	377.00
			10	377.00
			3	377.00
28/02/2025	08:53:17.512	6		376.60
			6	376.60
			6	376.60
28/02/2025	08:52:56.654	10		376.95
			10	376.95
			10	376.95
28/02/2025	08:52:33.456	100		376.95
			100	376.95
			100	376.95
28/02/2025	08:52:27.565	100		376.85
			100	376.85
			100	376.85
28/02/2025	08:52:16.662	133		376.80
			133	376.80
			133	376.80
28/02/2025	08:51:54.073	2		376.95
			2	376.95
			2	376.95
28/02/2025	08:51:38.880	7		376.60
			7	376.60
			7	376.60
28/02/2025	08:51:29.812	10		376.95
			10	376.95
			10	376.95
28/02/2025	08:50:56.695	75		376.60
			75	376.60
			75	376.60
28/02/2025	08:50:36.518	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:50:34.626	5		376.60
			5	376.60
			5	376.60
28/02/2025	08:50:27.283	23		376.75
			23	376.75
			23	376.75
28/02/2025	08:50:16.068	133		376.70
			133	376.70
			133	376.70
28/02/2025	08:50:13.920	3		376.35
			3	376.35
			3	376.35
28/02/2025	08:50:12.148	10		376.70
			10	376.70
			10	376.70
28/02/2025	08:50:10.743	32		376.70
			32	376.70
			32	376.70
28/02/2025	08:50:07.997	2		376.70
			2	376.70
			2	376.70
28/02/2025	08:50:01.127	32		376.70
			32	376.70
			32	376.70
28/02/2025	08:49:57.555	1		376.70
			1	376.70
			1	376.70
28/02/2025	08:49:56.548	5		376.35
			5	376.35
			5	376.35
28/02/2025	08:49:39.516	64		376.70
			64	376.70
			64	376.70
28/02/2025	08:49:30.987	67		376.85
			67	376.85
			67	376.85
28/02/2025	08:49:29.947	102		376.65
			11	376.65
			91	376.65
			102	376.65
28/02/2025	08:47:55.392	50		376.60
			50	376.60
			50	376.60
28/02/2025	08:47:54.083	11		376.60
			11	376.60
			11	376.60
28/02/2025	08:47:51.746	1		376.35
			1	376.35
			1	376.35
28/02/2025	08:47:47.426	2		376.35
			2	376.35
			2	376.35
28/02/2025	08:47:44.466	32		376.60
			32	376.60
			32	376.60
28/02/2025	08:47:43.139	32		376.60
			32	376.60
			32	376.60
28/02/2025	08:47:25.079	25		376.35
			25	376.35
			25	376.35
28/02/2025	08:47:19.445	32		376.60
			32	376.60
			32	376.60
28/02/2025	08:47:14.022	10		376.60
			10	376.60
			10	376.60
28/02/2025	08:47:02.454	64		376.60
			64	376.60
			64	376.60
28/02/2025	08:46:00.692	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:45:55.607	13		376.35
			13	376.35
			13	376.35
28/02/2025	08:45:53.363	25		376.35
			25	376.35
			25	376.35
28/02/2025	08:45:37.752	66		376.80
			66	376.80
			66	376.80
28/02/2025	08:45:30.495	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:45:13.911	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:45:11.461	26		376.35
			26	376.35
			26	376.35
28/02/2025	08:45:05.946	7		376.80
			7	376.80
			7	376.80
28/02/2025	08:45:00.437	6		376.80
			6	376.80
			6	376.80
28/02/2025	08:45:00.357	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:44:54.314	8		376.35
			8	376.35
			8	376.35
28/02/2025	08:44:51.932	44		376.80
			44	376.80
			44	376.80
28/02/2025	08:44:39.376	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:44:38.522	20		376.80
			20	376.80
			20	376.80
28/02/2025	08:44:20.044	5		376.80
			5	376.80
			5	376.80
28/02/2025	08:44:18.487	64		376.80
			64	376.80
			64	376.80
28/02/2025	08:43:38.164	10		376.35
			10	376.35
			10	376.35
28/02/2025	08:43:31.079	1		376.35
			1	376.35
			1	376.35
28/02/2025	08:43:18.783	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:43:14.677	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:42:56.426	5		376.35
			5	376.35
			5	376.35
28/02/2025	08:42:40.819	1		376.35
			1	376.35
			1	376.35
28/02/2025	08:42:11.801	25		376.35
			25	376.35
			25	376.35
28/02/2025	08:41:55.074	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:41:35.357	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:41:28.475	3		376.80
			3	376.80
			3	376.80
28/02/2025	08:40:59.828	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:40:39.658	18		376.35
			18	376.35
			18	376.35
28/02/2025	08:40:26.084	7		376.80
			7	376.80
			7	376.80
28/02/2025	08:39:59.029	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:39:30.144	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:39:13.098	3		376.80
			3	376.80
			3	376.80
28/02/2025	08:38:36.412	3		376.35
			3	376.35
			3	376.35
28/02/2025	08:38:05.813	2		376.80
			1	376.80
			2	376.80
			1	376.80
28/02/2025	08:37:56.632	303		376.50
			303	376.50
			303	376.50
28/02/2025	08:37:55.109	5		376.35
			5	376.35
			5	376.35
28/02/2025	08:37:50.055	303		376.50
			300	376.50
			303	376.50
			3	376.50
28/02/2025	08:37:38.300	198		376.55
			198	376.55
			198	376.55
28/02/2025	08:37:00.056	30		376.55
			30	376.55
			30	376.55
28/02/2025	08:36:45.571	16		376.55
			16	376.55
			16	376.55
28/02/2025	08:35:49.134	10		376.55
			10	376.55
			10	376.55
28/02/2025	08:35:47.322	5		376.80
			5	376.80
			5	376.80
28/02/2025	08:35:43.161	5		376.80
			5	376.80
			5	376.80
28/02/2025	08:34:05.044	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:32:07.163	5		376.80
			5	376.80
			5	376.80
28/02/2025	08:31:27.109	15		376.55
			15	376.55
			15	376.55
28/02/2025	08:31:15.073	10		376.55
			10	376.55
			10	376.55
28/02/2025	08:31:06.116	4		376.55
			4	376.55
			4	376.55
28/02/2025	08:30:26.268	35		376.55
			35	376.55
			35	376.55
28/02/2025	08:29:04.153	50		376.55
			50	376.55
			50	376.55
28/02/2025	08:29:00.097	26		376.55
			8	376.55
			26	376.55
			18	376.55
28/02/2025	08:27:58.776	5		376.80
			5	376.80
			5	376.80
28/02/2025	08:27:18.579	3		376.55
			3	376.55
			3	376.55
28/02/2025	08:27:02.275	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:26:59.884	20		376.55
			20	376.55
			20	376.55
28/02/2025	08:26:39.387	30		376.55
			30	376.55
			30	376.55
28/02/2025	08:26:32.776	2		376.55
			2	376.55
			2	376.55
28/02/2025	08:26:31.558	7		376.80
			7	376.80
			7	376.80
28/02/2025	08:25:58.522	1		376.55
			1	376.55
			1	376.55
28/02/2025	08:24:56.170	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:24:39.227	81		376.55
			81	376.55
			81	376.55
28/02/2025	08:24:00.698	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:23:48.329	3		376.55
			3	376.55
			3	376.55
28/02/2025	08:23:34.340	10		376.80
			10	376.80
			10	376.80
28/02/2025	08:22:46.679	20		376.55
			20	376.55
			20	376.55
28/02/2025	08:22:26.989	10		376.80
			10	376.80
			10	376.80
28/02/2025	08:22:24.103	3		376.80
			3	376.80
			3	376.80
28/02/2025	08:22:15.941	63		376.80
			63	376.80
			63	376.80
28/02/2025	08:22:10.667	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:21:43.143	200		376.60
			200	376.60
			200	376.60
28/02/2025	08:21:42.979	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:21:25.723	67		376.80
			67	376.80
			67	376.80
28/02/2025	08:20:35.149	45		376.80
			45	376.80
			45	376.80
28/02/2025	08:20:30.438	20		376.65
			20	376.65
			20	376.65
28/02/2025	08:19:44.086	10		376.65
			10	376.65
			10	376.65
28/02/2025	08:19:20.394	60		376.65
			60	376.65
			60	376.65
28/02/2025	08:17:38.538	15		376.80
			15	376.80
			15	376.80
28/02/2025	08:17:33.013	2		376.65
			2	376.65
			2	376.65
28/02/2025	08:17:17.214	1		376.65
			1	376.65
			1	376.65
28/02/2025	08:17:12.689	14		376.65
			14	376.65
			14	376.65
28/02/2025	08:16:19.933	46		376.65
			46	376.65
			46	376.65
28/02/2025	08:16:16.209	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:15:09.123	4		376.65
			4	376.65
			4	376.65
28/02/2025	08:14:45.109	1		376.80
			1	376.80
			1	376.80
28/02/2025	08:14:42.617	10		376.65
			10	376.65
			10	376.65
28/02/2025	08:14:31.728	10		376.80
			10	376.80
			10	376.80
28/02/2025	08:14:22.192	7		376.55
			7	376.55
			7	376.55
28/02/2025	08:14:18.606	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:13:51.776	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:13:49.070	3		376.55
			3	376.55
			3	376.55
28/02/2025	08:13:46.138	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:13:45.528	3		376.55
			3	376.55
			3	376.55
28/02/2025	08:13:39.631	25		376.55
			25	376.55
			25	376.55
28/02/2025	08:13:35.653	1		376.55
			1	376.55
			1	376.55
28/02/2025	08:13:35.250	40		376.55
			40	376.55
			40	376.55
28/02/2025	08:13:21.248	64		376.80
			64	376.80
			64	376.80
28/02/2025	08:13:12.100	50		376.55
			50	376.55
			50	376.55
28/02/2025	08:13:02.381	20		376.55
			20	376.55
			20	376.55
28/02/2025	08:13:02.051	133		376.80
			133	376.80
			133	376.80
28/02/2025	08:13:01.632	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:12:51.606	16		376.55
			6	376.55
			10	376.55
			16	376.55
28/02/2025	08:12:48.388	35		376.55
			35	376.55
			35	376.55
28/02/2025	08:12:44.649	68		376.75
			68	376.75
			68	376.75
28/02/2025	08:12:43.725	2		376.70
			2	376.70
			2	376.70
28/02/2025	08:12:42.216	771		376.65
			68	376.65
			39	376.65
			771	376.65
			664	376.65
28/02/2025	08:12:39.415	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:12:38.812	64		376.60
			64	376.60
			64	376.60
28/02/2025	08:12:38.376	3		376.60
			3	376.60
			3	376.60
28/02/2025	08:11:57.922	300		376.60
			300	376.60
			300	376.60
28/02/2025	08:11:53.902	10		376.60
			10	376.60
			10	376.60
28/02/2025	08:11:52.292	64		376.60
			64	376.60
			64	376.60
28/02/2025	08:11:51.856	64		376.60
			33	376.60
			60	376.60
			4	376.60
			30	376.60
			1	376.60
28/02/2025	08:10:04.232	7		376.55
			7	376.55
			7	376.55
28/02/2025	08:10:03.319	60		376.70
			60	376.70
			60	376.70
28/02/2025	08:10:02.212	32		376.70
			32	376.70
			32	376.70
28/02/2025	08:10:00.828	50		376.70
			50	376.70
			50	376.70
28/02/2025	08:09:57.929	2		376.70
			2	376.70
			2	376.70
28/02/2025	08:09:51.152	32		376.70
			32	376.70
			32	376.70
28/02/2025	08:09:48.577	35		376.55
			35	376.55
			35	376.55
28/02/2025	08:09:43.496	40		376.55
			40	376.55
			40	376.55
28/02/2025	08:09:31.454	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:09:23.260	4		376.55
			4	376.55
			4	376.55
28/02/2025	08:09:04.121	32		376.80
			32	376.80
			32	376.80
28/02/2025	08:08:42.514	32		376.95
			32	376.95
			32	376.95
28/02/2025	08:08:30.525	1		376.95
			1	376.95
			1	376.95
28/02/2025	08:08:22.932	32		376.95
			32	376.95
			32	376.95
28/02/2025	08:08:21.108	2		376.80
			2	376.80
			2	376.80
28/02/2025	08:08:20.055	55		376.75
			55	376.75
			55	376.75
28/02/2025	08:08:18.940	69		376.65
			69	376.65
			69	376.65
28/02/2025	08:08:17.908	67		376.60
			67	376.60
			67	376.60
28/02/2025	08:08:16.629	75		376.55
			3	376.55
			2	376.55
			73	376.55
			72	376.55
28/02/2025	08:07:38.227	133		376.60
			133	376.60
			133	376.60
28/02/2025	08:07:37.857	150		376.60
			67	376.60
			150	376.60
			83	376.60
28/02/2025	08:07:33.560	32		376.60
			32	376.60
			32	376.60
28/02/2025	08:07:15.690	32		376.60
			32	376.60
			32	376.60
28/02/2025	08:07:09.816	5		376.60
			5	376.60
			5	376.60
28/02/2025	08:07:01.075	10		376.70
			10	376.70
			10	376.70
28/02/2025	08:06:57.962	10		376.70
			10	376.70
			10	376.70
28/02/2025	08:06:47.148	55		376.60
			55	376.60
			55	376.60
28/02/2025	08:06:45.720	69		376.65
			69	376.65
			69	376.65
28/02/2025	08:06:25.986	133		376.70
			133	376.70
			133	376.70
28/02/2025	08:06:09.596	32		376.70
			32	376.70
			32	376.70
28/02/2025	08:06:08.292	62		376.70
			62	376.70
			62	376.70
28/02/2025	08:05:52.682	207		376.60
			7	376.60
			207	376.60
			200	376.60
28/02/2025	08:05:50.767	889		376.60
			2	376.60
			10	376.60
			632	376.60
			3	376.60
			23	376.60
			1	376.60
			7	376.60
			3	376.60
			58	376.60
			13	376.60
			3	376.60
			2	376.60
			15	376.60
			26	376.60
			20	376.60
			6	376.60
			4	376.60
			8	376.60
			60	376.60
			5	376.60
			5	376.60
			1	376.60
			17	376.60
			11	376.60
			10	376.60
			11	376.60
			2	376.60
			10	376.60
			2	376.60
			15	376.60
			6	376.60
			2	376.60
			1	376.60
			30	376.60
			2	376.60
			5	376.60
			6	376.60
			4	376.60
			3	376.60
			565	376.60
			13	376.60
			10	376.60
			3	376.60
			1	376.60
			6	376.60
			3	376.60
			22	376.60
			1	376.60
			5	376.60
			1	376.60
			2	376.60
			51	376.60
			1	376.60
			1	376.60
			8	376.60
			5	376.60
			2	376.60
			15	376.60
			1	376.60
			5	376.60
			13	376.60

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: 117.58 / Ask: 117.66
Volume: 305 915
+1.85%

Top 5 Turnover

Realtime Quotes
Last Update:
28/02/2025 @ 09:31:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice