Tradegate Exchange

Microsoft Corp.

1128

998

380.75

Date	Time	Volume	Order Volume	Price
26/02/2025	14:52:32.308	20		380.75
			20	380.75
			20	380.75
26/02/2025	14:52:31.508	1		380.75
			1	380.75
			1	380.75
26/02/2025	14:51:55.281	20		380.70
			20	380.70
			20	380.70
26/02/2025	14:51:14.370	10		380.65
			10	380.65
			10	380.65
26/02/2025	14:50:10.939	7		381.05
			7	381.05
			7	381.05
26/02/2025	14:49:27.582	8		381.05
			8	381.05
			8	381.05
26/02/2025	14:48:06.594	3		381.50
			3	381.50
			3	381.50
26/02/2025	14:47:56.681	28		381.50
			20	381.50
			28	381.50
			8	381.50
26/02/2025	14:47:34.189	15		381.25
			15	381.25
			15	381.25
26/02/2025	14:46:34.073	1		381.25
			1	381.25
			1	381.25
26/02/2025	14:46:28.030	30		381.30
			30	381.30
			30	381.30
26/02/2025	14:46:19.513	5		381.45
			5	381.45
			5	381.45
26/02/2025	14:45:53.049	1		381.50
			1	381.50
			1	381.50
26/02/2025	14:45:40.751	150		381.40
			150	381.40
			150	381.40
26/02/2025	14:45:37.412	10		381.40
			10	381.40
			10	381.40
26/02/2025	14:44:48.938	6		381.55
			6	381.55
			6	381.55
26/02/2025	14:44:23.779	20		381.50
			20	381.50
			20	381.50
26/02/2025	14:44:02.348	7		381.45
			7	381.45
			7	381.45
26/02/2025	14:43:37.149	79		381.35
			79	381.35
			79	381.35
26/02/2025	14:42:53.797	2		381.45
			2	381.45
			2	381.45
26/02/2025	14:42:40.850	20		381.45
			20	381.45
			20	381.45
26/02/2025	14:41:06.166	1		381.55
			1	381.55
			1	381.55
26/02/2025	14:40:53.413	1		381.45
			1	381.45
			1	381.45
26/02/2025	14:40:50.265	1		381.45
			1	381.45
			1	381.45
26/02/2025	14:40:28.483	15		381.40
			15	381.40
			15	381.40
26/02/2025	14:40:21.528	5		381.40
			5	381.40
			5	381.40
26/02/2025	14:40:01.543	25		381.45
			25	381.45
			25	381.45
26/02/2025	14:39:34.599	10		381.50
			10	381.50
			10	381.50
26/02/2025	14:39:16.832	6		381.35
			6	381.35
			6	381.35
26/02/2025	14:38:12.891	1		381.30
			1	381.30
			1	381.30
26/02/2025	14:37:43.756	100		381.40
			100	381.40
			100	381.40
26/02/2025	14:36:48.581	1		381.25
			1	381.25
			1	381.25
26/02/2025	14:36:40.266	100		381.40
			100	381.40
			100	381.40
26/02/2025	14:36:33.576	1		381.40
			1	381.40
			1	381.40
26/02/2025	14:35:55.203	5		381.40
			5	381.40
			5	381.40
26/02/2025	14:33:55.762	2		381.30
			2	381.30
			2	381.30
26/02/2025	14:33:52.745	1		381.40
			1	381.40
			1	381.40
26/02/2025	14:33:00.708	19		381.35
			19	381.35
			19	381.35
26/02/2025	14:32:47.635	10		381.50
			10	381.50
			10	381.50
26/02/2025	14:32:43.623	1		381.50
			1	381.50
			1	381.50
26/02/2025	14:31:26.950	18		381.35
			18	381.35
			18	381.35
26/02/2025	14:31:17.907	6		381.35
			6	381.35
			6	381.35
26/02/2025	14:30:49.952	6		381.15
			6	381.15
			6	381.15
26/02/2025	14:30:12.486	6		381.15
			6	381.15
			6	381.15
26/02/2025	14:30:09.878	6		381.25
			6	381.25
			6	381.25
26/02/2025	14:30:00.008	14		381.10
			14	381.10
			14	381.10
26/02/2025	14:28:59.542	4		381.10
			4	381.10
			4	381.10
26/02/2025	14:28:08.139	100		381.05
			100	381.05
			100	381.05
26/02/2025	14:28:01.099	4		381.15
			4	381.15
			4	381.15
26/02/2025	14:26:52.367	5		381.15
			5	381.15
			5	381.15
26/02/2025	14:26:35.823	11		380.95
			11	380.95
			11	380.95
26/02/2025	14:26:17.031	20		381.15
			20	381.15
			20	381.15
26/02/2025	14:25:54.905	10		381.15
			10	381.15
			10	381.15
26/02/2025	14:25:11.359	3		381.05
			3	381.05
			3	381.05
26/02/2025	14:24:46.805	3		381.20
			3	381.20
			3	381.20
26/02/2025	14:24:06.425	4		381.10
			4	381.10
			4	381.10
26/02/2025	14:24:05.742	10		381.10
			10	381.10
			10	381.10
26/02/2025	14:24:04.720	5		381.10
			5	381.10
			5	381.10
26/02/2025	14:23:39.608	1		381.15
			1	381.15
			1	381.15
26/02/2025	14:23:31.527	3		381.10
			3	381.10
			3	381.10
26/02/2025	14:23:09.011	20		381.20
			20	381.20
			20	381.20
26/02/2025	14:23:02.635	4		381.20
			4	381.20
			4	381.20
26/02/2025	14:21:25.412	2		381.15
			2	381.15
			2	381.15
26/02/2025	14:21:22.430	56		380.95
			56	380.95
			56	380.95
26/02/2025	14:20:57.709	30		381.15
			30	381.15
			30	381.15
26/02/2025	14:20:56.929	1		381.15
			1	381.15
			1	381.15
26/02/2025	14:20:38.838	12		381.10
			12	381.10
			12	381.10
26/02/2025	14:17:45.956	65		381.00
			65	381.00
			65	381.00
26/02/2025	14:17:20.717	4		381.15
			4	381.15
			4	381.15
26/02/2025	14:16:39.511	100		381.35
			100	381.35
			100	381.35
26/02/2025	14:13:34.744	1		380.95
			1	380.95
			1	380.95
26/02/2025	14:13:20.735	2		381.15
			2	381.15
			2	381.15
26/02/2025	14:12:59.691	1		381.20
			1	381.20
			1	381.20
26/02/2025	14:12:27.947	15		381.10
			15	381.10
			5	381.10
			10	381.10
26/02/2025	14:12:18.747	5		380.80
			5	380.80
			5	380.80
26/02/2025	14:11:56.878	3		380.80
			3	380.80
			3	380.80
26/02/2025	14:11:18.599	5		380.75
			5	380.75
			5	380.75
26/02/2025	14:10:41.565	1		380.90
			1	380.90
			1	380.90
26/02/2025	14:10:41.411	25		380.90
			25	380.90
			25	380.90
26/02/2025	14:10:24.971	10		380.75
			10	380.75
			10	380.75
26/02/2025	14:10:19.261	50		380.70
			19	380.70
			50	380.70
			31	380.70
26/02/2025	14:09:42.411	2		380.75
			2	380.75
			2	380.75
26/02/2025	14:08:55.355	2		380.80
			2	380.80
			2	380.80
26/02/2025	14:08:32.599	105		380.70
			105	380.70
			105	380.70
26/02/2025	14:08:05.702	9		380.65
			9	380.65
			9	380.65
26/02/2025	14:08:00.201	60		380.65
			60	380.65
			60	380.65
26/02/2025	14:07:54.156	1		380.65
			1	380.65
			1	380.65
26/02/2025	14:07:40.378	15		380.65
			15	380.65
			15	380.65
26/02/2025	14:07:31.908	3		380.85
			3	380.85
			3	380.85
26/02/2025	14:07:28.946	12		380.85
			12	380.85
			12	380.85
26/02/2025	14:06:45.881	1		380.85
			1	380.85
			1	380.85
26/02/2025	14:05:52.326	10		380.85
			10	380.85
			10	380.85
26/02/2025	14:05:42.705	2		380.85
			2	380.85
			2	380.85
26/02/2025	14:05:28.889	1		380.85
			1	380.85
			1	380.85
26/02/2025	14:04:50.056	29		380.90
			29	380.90
			29	380.90
26/02/2025	14:04:46.027	2		380.90
			2	380.90
			2	380.90
26/02/2025	14:04:31.453	1		380.60
			1	380.60
			1	380.60
26/02/2025	14:04:24.544	1		380.60
			1	380.60
			1	380.60
26/02/2025	14:04:23.792	5		380.60
			5	380.60
			5	380.60
26/02/2025	14:04:12.077	25		380.65
			25	380.65
			25	380.65
26/02/2025	14:03:24.189	1		381.10
			1	381.10
			1	381.10
26/02/2025	14:03:23.894	1		381.10
			1	381.10
			1	381.10
26/02/2025	14:03:20.018	15		380.85
			9	380.85
			6	380.85
			15	380.85
26/02/2025	14:03:13.524	1		380.85
			1	380.85
			1	380.85
26/02/2025	14:03:03.096	3		381.05
			3	381.05
			3	381.05
26/02/2025	14:02:38.585	4		380.90
			4	380.90
			4	380.90
26/02/2025	14:02:31.797	50		380.90
			50	380.90
			50	380.90
26/02/2025	14:00:50.974	5		381.15
			5	381.15
			5	381.15
26/02/2025	14:00:41.423	1		381.10
			1	381.10
			1	381.10
26/02/2025	13:59:34.918	23		381.40
			23	381.40
			23	381.40
26/02/2025	13:59:29.203	2		381.40
			2	381.40
			2	381.40
26/02/2025	13:59:22.518	100		381.20
			100	381.20
			100	381.20
26/02/2025	13:59:07.454	275		381.40
			275	381.40
			275	381.40
26/02/2025	13:57:19.858	15		381.20
			15	381.20
			15	381.20
26/02/2025	13:57:12.692	100		381.20
			100	381.20
			100	381.20
26/02/2025	13:56:03.932	10		381.35
			10	381.35
			10	381.35
26/02/2025	13:55:28.608	13		381.30
			13	381.30
			13	381.30
26/02/2025	13:53:54.570	25		381.25
			25	381.25
			25	381.25
26/02/2025	13:53:44.795	5		381.20
			5	381.20
			5	381.20
26/02/2025	13:53:17.785	157		380.90
			10	380.90
			6	380.90
			4	380.90
			12	380.90
			157	380.90
			10	380.90
			115	380.90
26/02/2025	13:53:00.875	15		381.15
			15	381.15
			15	381.15
26/02/2025	13:52:24.210	11		380.85
			1	380.85
			11	380.85
			6	380.85
			4	380.85
26/02/2025	13:52:22.491	2		381.05
			2	381.05
			2	381.05
26/02/2025	13:51:51.697	50		381.25
			50	381.25
			50	381.25
26/02/2025	13:51:35.545	10		381.05
			10	381.05
			10	381.05
26/02/2025	13:51:28.087	20		381.20
			20	381.20
			20	381.20
26/02/2025	13:50:54.150	132		381.25
			132	381.25
			132	381.25
26/02/2025	13:50:19.005	1		381.25
			1	381.25
			1	381.25
26/02/2025	13:50:09.796	9		381.35
			9	381.35
			9	381.35
26/02/2025	13:50:06.336	1		381.35
			1	381.35
			1	381.35
26/02/2025	13:49:53.325	1		381.30
			1	381.30
			1	381.30
26/02/2025	13:49:43.224	25		381.35
			25	381.35
			25	381.35
26/02/2025	13:49:37.589	3		381.35
			3	381.35
			3	381.35
26/02/2025	13:49:14.835	10		381.30
			10	381.30
			10	381.30
26/02/2025	13:49:01.920	6		381.40
			6	381.40
			6	381.40
26/02/2025	13:48:53.434	1		381.25
			1	381.25
			1	381.25
26/02/2025	13:47:44.794	131		381.40
			131	381.40
			131	381.40
26/02/2025	13:47:41.539	4		381.25
			4	381.25
			4	381.25
26/02/2025	13:46:58.149	18		381.40
			18	381.40
			18	381.40
26/02/2025	13:46:55.521	1		381.25
			1	381.25
			1	381.25
26/02/2025	13:46:39.338	5		381.40
			5	381.40
			5	381.40
26/02/2025	13:46:36.091	8		381.30
			8	381.30
			8	381.30
26/02/2025	13:45:38.011	2		381.35
			2	381.35
			2	381.35
26/02/2025	13:45:33.660	1		381.35
			1	381.35
			1	381.35
26/02/2025	13:45:17.484	217		381.35
			217	381.35
			217	381.35
26/02/2025	13:44:46.386	4		381.05
			4	381.05
			4	381.05
26/02/2025	13:44:21.570	1		381.30
			1	381.30
			1	381.30
26/02/2025	13:44:05.764	45		381.25
			45	381.25
			45	381.25
26/02/2025	13:43:51.764	8		381.10
			8	381.10
			8	381.10
26/02/2025	13:43:25.722	9		381.25
			9	381.25
			9	381.25
26/02/2025	13:42:42.199	39		381.10
			39	381.10
			39	381.10
26/02/2025	13:42:27.578	10		381.20
			10	381.20
			10	381.20
26/02/2025	13:42:01.998	3		381.20
			3	381.20
			3	381.20
26/02/2025	13:41:52.664	3		381.20
			3	381.20
			3	381.20
26/02/2025	13:41:44.315	25		381.15
			25	381.15
			25	381.15
26/02/2025	13:41:27.023	13		381.20
			13	381.20
			13	381.20
26/02/2025	13:40:36.094	10		381.20
			10	381.20
			10	381.20
26/02/2025	13:40:09.648	8		380.95
			8	380.95
			8	380.95
26/02/2025	13:40:06.948	3		381.15
			3	381.15
			3	381.15
26/02/2025	13:39:06.556	13		381.15
			13	381.15
			13	381.15
26/02/2025	13:38:43.856	30		381.20
			30	381.20
			30	381.20
26/02/2025	13:37:49.124	53		381.15
			53	381.15
			53	381.15
26/02/2025	13:36:21.077	10		381.00
			10	381.00
			10	381.00
26/02/2025	13:35:30.606	2		380.80
			2	380.80
			2	380.80
26/02/2025	13:34:42.187	3		381.00
			3	381.00
			3	381.00
26/02/2025	13:34:09.658	5		381.25
			5	381.25
			5	381.25
26/02/2025	13:31:35.781	35		381.10
			35	381.10
			35	381.10
26/02/2025	13:30:01.982	5		381.20
			5	381.20
			5	381.20
26/02/2025	13:26:31.285	8		381.35
			8	381.35
			8	381.35
26/02/2025	13:26:03.495	5		381.30
			5	381.30
			5	381.30
26/02/2025	13:25:59.451	21		381.10
			21	381.10
			21	381.10
26/02/2025	13:25:27.312	2		381.10
			2	381.10
			2	381.10
26/02/2025	13:24:42.990	15		381.10
			15	381.10
			15	381.10
26/02/2025	13:23:44.371	7		381.15
			7	381.15
			7	381.15
26/02/2025	13:22:02.032	4		381.05
			4	381.05
			4	381.05
26/02/2025	13:20:44.710	225		381.05
			225	381.05
			225	381.05
26/02/2025	13:20:30.602	10		381.05
			10	381.05
			10	381.05
26/02/2025	13:20:28.907	60		380.85
			60	380.85
			60	380.85
26/02/2025	13:20:23.950	40		381.05
			40	381.05
			40	381.05
26/02/2025	13:20:01.972	34		380.95
			34	380.95
			34	380.95
26/02/2025	13:19:34.760	4		381.10
			4	381.10
			4	381.10
26/02/2025	13:19:02.637	2		381.15
			2	381.15
			2	381.15
26/02/2025	13:18:25.184	100		381.00
			100	381.00
			3	381.00
			97	381.00
26/02/2025	13:18:13.584	10		381.15
			10	381.15
			10	381.15
26/02/2025	13:18:06.648	20		381.15
			20	381.15
			20	381.15
26/02/2025	13:17:43.206	12		381.20
			5	381.20
			3	381.20
			8	381.20
			4	381.20
			4	381.20
26/02/2025	13:14:43.458	3		381.15
			3	381.15
			3	381.15
26/02/2025	13:14:43.070	2		381.15
			2	381.15
			2	381.15
26/02/2025	13:14:18.693	250		380.95
			250	380.95
			250	380.95
26/02/2025	13:14:17.713	26		381.20
			26	381.20
			26	381.20
26/02/2025	13:13:37.735	300		381.05
			300	381.05
			300	381.05
26/02/2025	13:12:46.407	275		380.90
			275	380.90
			275	380.90
26/02/2025	13:12:32.286	2		381.05
			2	381.05
			2	381.05
26/02/2025	13:12:12.868	5		380.85
			5	380.85
			5	380.85
26/02/2025	13:12:05.432	3		380.75
			3	380.75
			3	380.75
26/02/2025	13:11:46.408	1		381.00
			1	381.00
			1	381.00
26/02/2025	13:11:18.165	12		381.05
			12	381.05
			12	381.05
26/02/2025	13:08:47.734	1		380.80
			1	380.80
			1	380.80
26/02/2025	13:08:36.685	23		380.75
			23	380.75
			23	380.75
26/02/2025	13:08:25.783	3		381.00
			3	381.00
			3	381.00
26/02/2025	13:08:09.209	1		381.05
			1	381.05
			1	381.05
26/02/2025	13:07:56.927	24		380.85
			24	380.85
			24	380.85
26/02/2025	13:07:08.808	1		380.85
			1	380.85
			1	380.85
26/02/2025	13:07:05.152	4		381.00
			4	381.00
			4	381.00
26/02/2025	13:06:15.825	3		380.75
			3	380.75
			3	380.75
26/02/2025	13:05:42.261	5		380.80
			5	380.80
			5	380.80
26/02/2025	13:05:39.960	157		380.60
			157	380.60
			157	380.60
26/02/2025	13:03:11.348	50		380.80
			50	380.80
			50	380.80
26/02/2025	13:02:33.722	7		380.70
			7	380.70
			7	380.70
26/02/2025	13:02:31.690	2		380.90
			2	380.90
			2	380.90
26/02/2025	13:02:23.498	1		380.90
			1	380.90
			1	380.90
26/02/2025	13:01:51.928	50		380.80
			50	380.80
			50	380.80
26/02/2025	13:01:35.384	4		380.80
			4	380.80
			4	380.80
26/02/2025	13:00:44.698	20		380.80
			20	380.80
			20	380.80
26/02/2025	12:58:06.371	4		380.55
			4	380.55
			4	380.55
26/02/2025	12:57:52.112	8		380.60
			8	380.60
			8	380.60
26/02/2025	12:57:25.313	6		380.65
			6	380.65
			6	380.65
26/02/2025	12:57:04.883	2		380.85
			2	380.85
			2	380.85
26/02/2025	12:56:33.583	30		380.90
			30	380.90
			30	380.90
26/02/2025	12:56:30.800	3		380.90
			3	380.90
			3	380.90
26/02/2025	12:55:49.521	50		380.95
			50	380.95
			50	380.95
26/02/2025	12:55:47.610	63		380.95
			63	380.95
			63	380.95
26/02/2025	12:53:53.920	4		381.00
			4	381.00
			4	381.00
26/02/2025	12:53:49.464	100		381.00
			100	381.00
			100	381.00
26/02/2025	12:53:34.970	14		380.70
			11	380.70
			3	380.70
			14	380.70
26/02/2025	12:53:34.762	5		380.95
			5	380.95
			5	380.95
26/02/2025	12:52:18.268	35		381.00
			35	381.00
			25	381.00
			5	381.00
			5	381.00
26/02/2025	12:52:17.377	30		381.10
			30	381.10
			30	381.10
26/02/2025	12:52:12.700	5		381.10
			5	381.10
			5	381.10
26/02/2025	12:52:07.698	10		381.10
			10	381.10
			10	381.10
26/02/2025	12:51:49.778	150		381.10
			150	381.10
			150	381.10
26/02/2025	12:51:25.451	45		381.10
			45	381.10
			45	381.10
26/02/2025	12:50:54.074	3		381.05
			3	381.05
			3	381.05
26/02/2025	12:50:53.653	3		381.15
			3	381.15
			3	381.15
26/02/2025	12:50:28.235	3		381.05
			3	381.05
			3	381.05
26/02/2025	12:50:25.678	10		381.15
			10	381.15
			10	381.15
26/02/2025	12:50:07.602	2		381.20
			2	381.20
			2	381.20
26/02/2025	12:49:51.136	6		381.25
			6	381.25
			6	381.25
26/02/2025	12:49:42.776	2		381.25
			2	381.25
			2	381.25
26/02/2025	12:49:34.876	3		381.05
			3	381.05
			3	381.05
26/02/2025	12:49:17.221	70		381.05
			70	381.05
			70	381.05
26/02/2025	12:48:31.765	13		381.05
			13	381.05
			13	381.05
26/02/2025	12:47:51.976	1		381.25
			1	381.25
			1	381.25
26/02/2025	12:47:45.850	1		381.30
			1	381.30
			1	381.30
26/02/2025	12:47:19.941	1		381.20
			1	381.20
			1	381.20
26/02/2025	12:47:08.283	1		381.05
			1	381.05
			1	381.05
26/02/2025	12:45:28.646	3		381.35
			3	381.35
			3	381.35
26/02/2025	12:44:45.230	1		381.35
			1	381.35
			1	381.35
26/02/2025	12:43:58.252	1		381.35
			1	381.35
			1	381.35
26/02/2025	12:42:54.100	6		381.35
			6	381.35
			6	381.35
26/02/2025	12:42:52.513	2		381.35
			2	381.35
			2	381.35
26/02/2025	12:42:44.977	10		381.35
			10	381.35
			10	381.35
26/02/2025	12:41:13.411	30		381.40
			30	381.40
			30	381.40
26/02/2025	12:41:05.293	10		381.30
			10	381.30
			10	381.30
26/02/2025	12:40:27.275	5		381.35
			5	381.35
			5	381.35
26/02/2025	12:39:06.563	15		381.35
			15	381.35
			15	381.35
26/02/2025	12:38:50.365	13		381.15
			13	381.15
			13	381.15
26/02/2025	12:38:48.943	5		381.35
			5	381.35
			5	381.35
26/02/2025	12:38:34.273	50		381.40
			50	381.40
			50	381.40
26/02/2025	12:38:13.965	2		381.35
			2	381.35
			2	381.35
26/02/2025	12:36:09.835	6		381.35
			6	381.35
			6	381.35
26/02/2025	12:36:08.492	30		381.35
			30	381.35
			30	381.35
26/02/2025	12:36:07.984	2		381.35
			2	381.35
			2	381.35
26/02/2025	12:36:06.133	4		381.15
			4	381.15
			4	381.15
26/02/2025	12:35:54.362	2		381.10
			2	381.10
			2	381.10
26/02/2025	12:35:32.281	4		381.30
			4	381.30
			4	381.30
26/02/2025	12:35:13.413	13		381.40
			13	381.40
			13	381.40
26/02/2025	12:34:20.726	15		381.15
			15	381.15
			15	381.15
26/02/2025	12:33:19.294	1		381.20
			1	381.20
			1	381.20
26/02/2025	12:33:10.518	10		381.35
			10	381.35
			10	381.35
26/02/2025	12:31:38.651	3		381.25
			3	381.25
			3	381.25
26/02/2025	12:30:51.621	8		381.15
			8	381.15
			8	381.15
26/02/2025	12:30:29.241	8		381.35
			8	381.35
			8	381.35
26/02/2025	12:30:14.519	250		381.30
			250	381.30
			250	381.30
26/02/2025	12:30:14.090	11		381.30
			11	381.30
			11	381.30
26/02/2025	12:29:55.888	18		381.30
			18	381.30
			18	381.30
26/02/2025	12:29:33.932	4		381.30
			4	381.30
			4	381.30
26/02/2025	12:29:13.071	13		381.35
			13	381.35
			13	381.35
26/02/2025	12:28:55.603	5		381.35
			5	381.35
			5	381.35
26/02/2025	12:27:53.230	5		381.35
			5	381.35
			5	381.35
26/02/2025	12:27:50.782	5		381.35
			5	381.35
			5	381.35
26/02/2025	12:27:22.807	37		381.20
			37	381.20
			37	381.20
26/02/2025	12:27:04.947	39		381.40
			39	381.40
			39	381.40
26/02/2025	12:24:26.881	14		381.15
			14	381.15
			14	381.15
26/02/2025	12:24:24.429	3		381.15
			3	381.15
			3	381.15
26/02/2025	12:24:13.928	50		381.35
			50	381.35
			50	381.35
26/02/2025	12:23:33.260	5		381.15
			5	381.15
			5	381.15
26/02/2025	12:22:51.790	8		381.10
			8	381.10
			8	381.10
26/02/2025	12:22:09.206	2		381.40
			2	381.40
			2	381.40
26/02/2025	12:21:09.155	52		381.25
			52	381.25
			52	381.25
26/02/2025	12:20:42.668	31		381.20
			31	381.20
			28	381.20
			3	381.20
26/02/2025	12:20:27.419	34		381.15
			34	381.15
			34	381.15
26/02/2025	12:20:16.699	13		381.30
			13	381.30
			13	381.30
26/02/2025	12:20:03.222	100		381.15
			100	381.15
			100	381.15
26/02/2025	12:19:53.809	1		381.35
			1	381.35
			1	381.35
26/02/2025	12:19:50.163	17		381.15
			17	381.15
			17	381.15
26/02/2025	12:19:23.850	2		381.00
			2	381.00
			2	381.00
26/02/2025	12:19:16.613	1		381.10
			1	381.10
			1	381.10
26/02/2025	12:18:37.452	10		381.00
			10	381.00
			10	381.00
26/02/2025	12:18:29.879	7		381.05
			7	381.05
			7	381.05
26/02/2025	12:18:22.476	5		380.90
			3	380.90
			2	380.90
			5	380.90
26/02/2025	12:17:57.143	68		381.05
			68	381.05
			68	381.05
26/02/2025	12:17:51.228	2		381.00
			2	381.00
			2	381.00
26/02/2025	12:17:20.599	4		380.85
			4	380.85
			4	380.85
26/02/2025	12:17:13.909	1		380.80
			1	380.80
			1	380.80
26/02/2025	12:15:45.560	132		381.00
			132	381.00
			132	381.00
26/02/2025	12:15:40.538	40		380.90
			40	380.90
			40	380.90
26/02/2025	12:15:40.456	117		381.00
			117	381.00
			80	381.00
			4	381.00
			2	381.00
			12	381.00
			10	381.00
			5	381.00
			4	381.00
26/02/2025	12:15:28.919	132		381.05
			132	381.05
			132	381.05
26/02/2025	12:15:12.710	2		381.05
			2	381.05
			2	381.05
26/02/2025	12:15:05.448	2		381.15
			2	381.15
			2	381.15
26/02/2025	12:13:49.259	100		381.30
			100	381.30
			100	381.30
26/02/2025	12:13:16.290	1		381.35
			1	381.35
			1	381.35
26/02/2025	12:13:01.073	4		381.25
			4	381.25
			4	381.25
26/02/2025	12:12:47.963	31		381.35
			31	381.35
			31	381.35
26/02/2025	12:12:19.623	17		381.20
			17	381.20
			17	381.20
26/02/2025	12:12:10.624	10		381.30
			10	381.30
			10	381.30
26/02/2025	12:11:21.241	3		381.40
			3	381.40
			3	381.40
26/02/2025	12:10:03.936	3		381.40
			3	381.40
			3	381.40
26/02/2025	12:09:54.423	97		381.25
			97	381.25
			97	381.25
26/02/2025	12:09:38.950	15		381.30
			15	381.30
			15	381.30
26/02/2025	12:09:04.935	4		381.40
			4	381.40
			4	381.40
26/02/2025	12:08:52.770	5		381.30
			5	381.30
			5	381.30
26/02/2025	12:07:30.630	30		381.40
			30	381.40
			30	381.40
26/02/2025	12:06:57.120	45		381.35
			45	381.35
			45	381.35

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

Deutsche Telekom AG

Bid: 34.12 / Ask: 34.13
Volume: 1 015 588
-2.62%

Top 5 Turnover

Realtime Quotes
Last Update:
26/02/2025 @ 14:53:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice