Tradegate Exchange

Microsoft Corp.

2352

1876

385.75

Date	Time	Volume	Order Volume	Price
24/02/2025	21:59:25.950	8		385.75
			8	385.75
			8	385.75
24/02/2025	21:59:08.365	12		385.70
			12	385.70
			12	385.70
24/02/2025	21:57:46.410	20		386.00
			20	386.00
			20	386.00
24/02/2025	21:55:13.034	10		385.35
			10	385.35
			10	385.35
24/02/2025	21:55:07.385	1		385.50
			1	385.50
			1	385.50
24/02/2025	21:55:01.214	3		385.50
			3	385.50
			3	385.50
24/02/2025	21:54:47.471	2		385.85
			2	385.85
			2	385.85
24/02/2025	21:54:40.370	400		385.95
			400	385.95
			400	385.95
24/02/2025	21:53:40.534	57		386.00
			20	386.00
			57	386.00
			25	386.00
			12	386.00
24/02/2025	21:53:39.765	12		386.05
			12	386.05
			12	386.05
24/02/2025	21:52:30.710	16		386.35
			16	386.35
			16	386.35
24/02/2025	21:51:23.435	1		386.45
			1	386.45
			1	386.45
24/02/2025	21:51:20.958	10		386.45
			10	386.45
			10	386.45
24/02/2025	21:50:46.171	2		386.40
			2	386.40
			2	386.40
24/02/2025	21:49:44.625	4		386.55
			4	386.55
			4	386.55
24/02/2025	21:49:27.217	13		386.80
			13	386.80
			13	386.80
24/02/2025	21:48:20.107	7		386.55
			7	386.55
			7	386.55
24/02/2025	21:48:11.594	15		386.75
			15	386.75
			15	386.75
24/02/2025	21:48:09.078	20		386.50
			20	386.50
			20	386.50
24/02/2025	21:47:59.152	2		386.50
			2	386.50
			2	386.50
24/02/2025	21:47:27.156	3		386.60
			3	386.60
			3	386.60
24/02/2025	21:46:30.760	3		386.70
			3	386.70
			3	386.70
24/02/2025	21:46:12.106	25		386.70
			25	386.70
			25	386.70
24/02/2025	21:45:38.001	5		386.80
			5	386.80
			5	386.80
24/02/2025	21:44:47.656	5		386.60
			5	386.60
			5	386.60
24/02/2025	21:43:04.550	5		386.55
			5	386.55
			5	386.55
24/02/2025	21:41:57.052	15		386.50
			15	386.50
			15	386.50
24/02/2025	21:41:41.127	150		386.50
			150	386.50
			150	386.50
24/02/2025	21:41:13.772	4		386.35
			4	386.35
			4	386.35
24/02/2025	21:41:13.027	2		386.55
			2	386.55
			2	386.55
24/02/2025	21:40:14.516	1		386.60
			1	386.60
			1	386.60
24/02/2025	21:39:24.636	5		386.60
			5	386.60
			5	386.60
24/02/2025	21:38:45.449	20		386.75
			20	386.75
			20	386.75
24/02/2025	21:38:31.908	2		386.85
			2	386.85
			2	386.85
24/02/2025	21:38:26.360	20		386.90
			20	386.90
			20	386.90
24/02/2025	21:36:25.099	150		386.55
			150	386.55
			150	386.55
24/02/2025	21:33:56.727	15		386.75
			15	386.75
			15	386.75
24/02/2025	21:33:13.791	100		386.85
			100	386.85
			100	386.85
24/02/2025	21:32:33.269	4		386.70
			4	386.70
			4	386.70
24/02/2025	21:31:46.901	50		386.80
			50	386.80
			50	386.80
24/02/2025	21:31:34.154	10		386.80
			10	386.80
			10	386.80
24/02/2025	21:30:08.925	44		386.60
			44	386.60
			44	386.60
24/02/2025	21:30:05.731	5		386.55
			5	386.55
			5	386.55
24/02/2025	21:28:59.649	23		386.35
			23	386.35
			23	386.35
24/02/2025	21:27:28.719	2		386.35
			2	386.35
			2	386.35
24/02/2025	21:27:04.860	4		386.40
			4	386.40
			4	386.40
24/02/2025	21:26:39.079	5		386.45
			5	386.45
			5	386.45
24/02/2025	21:26:01.918	34		386.30
			34	386.30
			34	386.30
24/02/2025	21:23:31.815	4		386.55
			4	386.55
			4	386.55
24/02/2025	21:23:05.219	3		386.65
			3	386.65
			3	386.65
24/02/2025	21:22:31.154	3		386.65
			3	386.65
			3	386.65
24/02/2025	21:21:35.386	10		386.55
			10	386.55
			10	386.55
24/02/2025	21:19:16.850	3		386.60
			3	386.60
			3	386.60
24/02/2025	21:18:52.772	50		386.50
			50	386.50
			50	386.50
24/02/2025	21:18:17.226	10		386.75
			10	386.75
			10	386.75
24/02/2025	21:18:05.673	3		386.65
			3	386.65
			3	386.65
24/02/2025	21:17:50.144	2		386.60
			2	386.60
			2	386.60
24/02/2025	21:17:27.720	4		386.65
			4	386.65
			4	386.65
24/02/2025	21:17:20.271	10		386.60
			10	386.60
			10	386.60
24/02/2025	21:16:59.304	1		386.55
			1	386.55
			1	386.55
24/02/2025	21:15:34.647	1		386.40
			1	386.40
			1	386.40
24/02/2025	21:15:19.034	2		386.65
			2	386.65
			2	386.65
24/02/2025	21:14:32.823	4		386.40
			4	386.40
			4	386.40
24/02/2025	21:13:16.549	1		386.50
			1	386.50
			1	386.50
24/02/2025	21:12:35.671	30		386.55
			30	386.55
			30	386.55
24/02/2025	21:12:02.877	2		386.80
			2	386.80
			2	386.80
24/02/2025	21:11:10.164	1		386.70
			1	386.70
			1	386.70
24/02/2025	21:08:44.766	12		386.75
			12	386.75
			12	386.75
24/02/2025	21:07:24.259	5		386.35
			5	386.35
			5	386.35
24/02/2025	21:06:08.797	14		386.45
			14	386.45
			14	386.45
24/02/2025	21:05:56.969	10		386.55
			10	386.55
			10	386.55
24/02/2025	21:04:32.014	1		386.45
			1	386.45
			1	386.45
24/02/2025	21:03:47.330	7		386.20
			7	386.20
			7	386.20
24/02/2025	21:02:27.290	1		386.25
			1	386.25
			1	386.25
24/02/2025	21:01:39.082	20		386.20
			20	386.20
			20	386.20
24/02/2025	21:00:57.041	6		386.20
			6	386.20
			6	386.20
24/02/2025	21:00:17.415	9		386.15
			9	386.15
			9	386.15
24/02/2025	20:59:57.468	13		386.30
			13	386.30
			13	386.30
24/02/2025	20:59:28.941	5		386.30
			5	386.30
			5	386.30
24/02/2025	20:59:11.667	5		386.25
			5	386.25
			5	386.25
24/02/2025	20:59:04.274	5		386.25
			5	386.25
			5	386.25
24/02/2025	20:59:00.233	5		386.15
			5	386.15
			5	386.15
24/02/2025	20:58:38.361	3		386.10
			3	386.10
			3	386.10
24/02/2025	20:58:00.699	3		386.25
			3	386.25
			3	386.25
24/02/2025	20:54:51.140	11		386.15
			11	386.15
			11	386.15
24/02/2025	20:54:17.254	10		386.20
			10	386.20
			10	386.20
24/02/2025	20:53:32.769	1		386.15
			1	386.15
			1	386.15
24/02/2025	20:52:54.648	5		386.00
			5	386.00
			5	386.00
24/02/2025	20:52:18.744	4		386.30
			4	386.30
			4	386.30
24/02/2025	20:49:50.235	1		386.40
			1	386.40
			1	386.40
24/02/2025	20:48:53.541	2		386.20
			2	386.20
			2	386.20
24/02/2025	20:46:37.190	2		386.20
			2	386.20
			2	386.20
24/02/2025	20:46:04.737	21		386.30
			21	386.30
			21	386.30
24/02/2025	20:45:11.550	3		386.35
			3	386.35
			3	386.35
24/02/2025	20:43:52.467	3		386.30
			3	386.30
			3	386.30
24/02/2025	20:42:54.129	3		386.35
			3	386.35
			3	386.35
24/02/2025	20:42:25.345	5		386.10
			5	386.10
			5	386.10
24/02/2025	20:41:34.293	3		386.15
			3	386.15
			3	386.15
24/02/2025	20:41:31.598	5		386.00
			5	386.00
			5	386.00
24/02/2025	20:41:20.489	3		386.15
			3	386.15
			3	386.15
24/02/2025	20:40:26.562	1		386.15
			1	386.15
			1	386.15
24/02/2025	20:40:19.630	25		386.20
			25	386.20
			25	386.20
24/02/2025	20:39:00.783	25		385.90
			25	385.90
			25	385.90
24/02/2025	20:38:48.560	10		386.05
			10	386.05
			10	386.05
24/02/2025	20:38:36.631	3		385.90
			3	385.90
			3	385.90
24/02/2025	20:38:22.943	1		386.00
			1	386.00
			1	386.00
24/02/2025	20:37:30.223	8		386.00
			8	386.00
			8	386.00
24/02/2025	20:34:49.828	13		386.05
			13	386.05
			13	386.05
24/02/2025	20:34:33.995	3		386.05
			3	386.05
			3	386.05
24/02/2025	20:33:38.950	4		386.05
			4	386.05
			4	386.05
24/02/2025	20:33:36.878	5		386.10
			5	386.10
			5	386.10
24/02/2025	20:33:27.101	3		385.85
			3	385.85
			3	385.85
24/02/2025	20:32:49.586	15		385.85
			15	385.85
			15	385.85
24/02/2025	20:32:14.904	4		385.80
			4	385.80
			4	385.80
24/02/2025	20:32:12.310	100		385.60
			100	385.60
			100	385.60
24/02/2025	20:30:09.563	26		385.45
			26	385.45
			26	385.45
24/02/2025	20:29:24.041	3		385.60
			3	385.60
			3	385.60
24/02/2025	20:29:20.695	7		385.55
			7	385.55
			7	385.55
24/02/2025	20:28:23.997	20		385.45
			20	385.45
			20	385.45
24/02/2025	20:28:12.419	10		385.50
			10	385.50
			10	385.50
24/02/2025	20:27:22.070	5		385.60
			5	385.60
			5	385.60
24/02/2025	20:26:37.893	458		385.50
			458	385.50
			458	385.50
24/02/2025	20:26:35.532	1		385.50
			1	385.50
			1	385.50
24/02/2025	20:25:11.893	1		385.50
			1	385.50
			1	385.50
24/02/2025	20:24:52.554	6		385.45
			6	385.45
			6	385.45
24/02/2025	20:24:17.796	3		385.70
			3	385.70
			3	385.70
24/02/2025	20:23:34.784	2		385.80
			2	385.80
			2	385.80
24/02/2025	20:23:14.175	2		385.50
			2	385.50
			2	385.50
24/02/2025	20:22:45.781	4		385.60
			4	385.60
			4	385.60
24/02/2025	20:22:10.085	50		385.70
			50	385.70
			50	385.70
24/02/2025	20:22:08.850	11		385.55
			11	385.55
			11	385.55
24/02/2025	20:21:43.241	1		385.65
			1	385.65
			1	385.65
24/02/2025	20:20:28.359	70		385.45
			70	385.45
			70	385.45
24/02/2025	20:19:04.804	8		385.60
			8	385.60
			8	385.60
24/02/2025	20:18:27.015	10		385.45
			10	385.45
			10	385.45
24/02/2025	20:18:00.959	2		385.50
			2	385.50
			2	385.50
24/02/2025	20:17:05.014	3		385.60
			3	385.60
			3	385.60
24/02/2025	20:15:59.857	2		385.60
			2	385.60
			2	385.60
24/02/2025	20:15:55.238	25		385.60
			25	385.60
			25	385.60
24/02/2025	20:13:50.940	5		385.40
			5	385.40
			5	385.40
24/02/2025	20:13:32.757	5		385.25
			5	385.25
			5	385.25
24/02/2025	20:11:34.491	2		385.35
			2	385.35
			2	385.35
24/02/2025	20:11:11.817	18		385.35
			18	385.35
			18	385.35
24/02/2025	20:10:33.245	10		385.45
			10	385.45
			10	385.45
24/02/2025	20:10:04.762	2		385.45
			2	385.45
			2	385.45
24/02/2025	20:09:00.547	3		385.40
			3	385.40
			3	385.40
24/02/2025	20:08:29.357	10		385.30
			10	385.30
			10	385.30
24/02/2025	20:08:04.256	30		385.30
			30	385.30
			30	385.30
24/02/2025	20:08:01.175	25		385.45
			25	385.45
			25	385.45
24/02/2025	20:07:44.935	3		385.45
			3	385.45
			3	385.45
24/02/2025	20:07:39.018	60		385.50
			60	385.50
			60	385.50
24/02/2025	20:07:14.184	29		385.40
			21	385.40
			8	385.40
			29	385.40
24/02/2025	20:06:15.374	5		385.65
			5	385.65
			5	385.65
24/02/2025	20:05:57.031	4		385.90
			4	385.90
			4	385.90
24/02/2025	20:04:58.689	4		385.65
			4	385.65
			4	385.65
24/02/2025	20:03:42.224	10		385.65
			10	385.65
			10	385.65
24/02/2025	20:03:34.022	4		385.70
			4	385.70
			4	385.70
24/02/2025	20:01:14.078	2		385.80
			2	385.80
			2	385.80
24/02/2025	19:59:58.233	10		385.65
			10	385.65
			10	385.65
24/02/2025	19:59:57.016	1		385.65
			1	385.65
			1	385.65
24/02/2025	19:58:30.439	2		385.75
			2	385.75
			2	385.75
24/02/2025	19:57:32.818	2		385.75
			2	385.75
			2	385.75
24/02/2025	19:57:16.631	3		385.85
			3	385.85
			3	385.85
24/02/2025	19:56:40.568	3		385.85
			3	385.85
			3	385.85
24/02/2025	19:55:45.973	1		386.15
			1	386.15
			1	386.15
24/02/2025	19:54:50.799	13		386.15
			13	386.15
			13	386.15
24/02/2025	19:54:01.649	30		386.20
			30	386.20
			30	386.20
24/02/2025	19:53:55.805	2		386.00
			2	386.00
			2	386.00
24/02/2025	19:52:46.236	5		385.85
			5	385.85
			5	385.85
24/02/2025	19:52:26.762	10		385.60
			10	385.60
			10	385.60
24/02/2025	19:52:23.630	70		385.60
			70	385.60
			70	385.60
24/02/2025	19:52:12.926	1		385.55
			1	385.55
			1	385.55
24/02/2025	19:50:36.831	10		385.60
			10	385.60
			10	385.60
24/02/2025	19:49:39.155	7		385.85
			7	385.85
			7	385.85
24/02/2025	19:49:02.819	6		385.65
			6	385.65
			6	385.65
24/02/2025	19:48:18.189	2		385.65
			2	385.65
			2	385.65
24/02/2025	19:47:40.904	6		385.55
			6	385.55
			6	385.55
24/02/2025	19:47:38.497	3		385.75
			3	385.75
			3	385.75
24/02/2025	19:47:11.167	5		385.85
			5	385.85
			5	385.85
24/02/2025	19:45:49.253	1		385.85
			1	385.85
			1	385.85
24/02/2025	19:43:10.146	7		385.90
			7	385.90
			7	385.90
24/02/2025	19:42:55.417	1		385.85
			1	385.85
			1	385.85
24/02/2025	19:40:45.162	9		385.70
			9	385.70
			9	385.70
24/02/2025	19:38:46.364	20		385.60
			20	385.60
			20	385.60
24/02/2025	19:37:59.007	7		385.50
			7	385.50
			7	385.50
24/02/2025	19:36:35.210	51		385.55
			51	385.55
			51	385.55
24/02/2025	19:36:28.705	40		385.55
			40	385.55
			40	385.55
24/02/2025	19:36:02.228	5		385.55
			5	385.55
			5	385.55
24/02/2025	19:34:52.757	1		385.65
			1	385.65
			1	385.65
24/02/2025	19:33:29.957	1		385.55
			1	385.55
			1	385.55
24/02/2025	19:33:17.859	5		385.70
			5	385.70
			5	385.70
24/02/2025	19:33:04.408	60		385.80
			60	385.80
			60	385.80
24/02/2025	19:30:50.963	7		385.60
			7	385.60
			7	385.60
24/02/2025	19:30:42.439	30		385.90
			30	385.90
			30	385.90
24/02/2025	19:30:40.208	6		385.75
			3	385.75
			3	385.75
			6	385.75
24/02/2025	19:30:01.408	29		385.90
			29	385.90
			29	385.90
24/02/2025	19:28:18.025	5		385.90
			5	385.90
			5	385.90
24/02/2025	19:27:35.093	1		385.95
			1	385.95
			1	385.95
24/02/2025	19:27:22.095	15		385.75
			15	385.75
			15	385.75
24/02/2025	19:25:55.100	5		385.95
			5	385.95
			5	385.95
24/02/2025	19:25:51.381	16		385.75
			16	385.75
			16	385.75
24/02/2025	19:24:09.369	3		385.55
			3	385.55
			3	385.55
24/02/2025	19:24:03.725	28		385.60
			28	385.60
			28	385.60
24/02/2025	19:23:28.862	10		385.45
			10	385.45
			10	385.45
24/02/2025	19:23:15.046	1		385.70
			1	385.70
			1	385.70
24/02/2025	19:22:07.006	1		385.90
			1	385.90
			1	385.90
24/02/2025	19:21:57.442	1		385.65
			1	385.65
			1	385.65
24/02/2025	19:21:28.374	2		385.75
			2	385.75
			2	385.75
24/02/2025	19:21:08.188	8		385.90
			8	385.90
			8	385.90
24/02/2025	19:20:42.801	5		385.95
			5	385.95
			5	385.95
24/02/2025	19:20:34.772	40		385.95
			10	385.95
			40	385.95
			30	385.95
24/02/2025	19:20:28.727	6		386.15
			6	386.15
			6	386.15
24/02/2025	19:15:37.690	1		386.00
			1	386.00
			1	386.00
24/02/2025	19:15:07.636	1		385.80
			1	385.80
			1	385.80
24/02/2025	19:14:48.058	25		385.95
			25	385.95
			25	385.95
24/02/2025	19:13:57.226	13		385.85
			13	385.85
			13	385.85
24/02/2025	19:13:47.840	13		385.65
			13	385.65
			13	385.65
24/02/2025	19:13:16.891	2		385.90
			2	385.90
			2	385.90
24/02/2025	19:12:54.391	11		386.00
			3	386.00
			11	386.00
			8	386.00
24/02/2025	19:10:16.946	10		385.90
			10	385.90
			10	385.90
24/02/2025	19:09:33.088	10		386.00
			10	386.00
			10	386.00
24/02/2025	19:08:52.712	1		386.15
			1	386.15
			1	386.15
24/02/2025	19:07:24.750	30		386.05
			30	386.05
			30	386.05
24/02/2025	19:06:52.334	4		385.90
			4	385.90
			4	385.90
24/02/2025	19:05:32.925	10		386.00
			10	386.00
			10	386.00
24/02/2025	19:05:30.075	3		386.15
			3	386.15
			3	386.15
24/02/2025	19:04:16.566	5		386.05
			5	386.05
			5	386.05
24/02/2025	19:04:04.305	4		385.85
			4	385.85
			4	385.85
24/02/2025	19:03:59.150	1		386.00
			1	386.00
			1	386.00
24/02/2025	19:03:27.398	20		386.00
			20	386.00
			20	386.00
24/02/2025	19:02:51.896	11		385.85
			11	385.85
			11	385.85
24/02/2025	19:02:19.660	8		385.65
			8	385.65
			8	385.65
24/02/2025	18:59:58.510	26		385.60
			26	385.60
			26	385.60
24/02/2025	18:59:57.551	4		385.60
			4	385.60
			4	385.60
24/02/2025	18:59:19.715	300		385.65
			300	385.65
			300	385.65
24/02/2025	18:58:48.216	3		386.00
			3	386.00
			3	386.00
24/02/2025	18:58:31.943	5		386.05
			5	386.05
			5	386.05
24/02/2025	18:57:07.926	3		385.95
			3	385.95
			3	385.95
24/02/2025	18:56:36.313	9		386.25
			9	386.25
			9	386.25
24/02/2025	18:56:17.793	4		386.00
			4	386.00
			4	386.00
24/02/2025	18:55:17.934	10		385.95
			10	385.95
			10	385.95
24/02/2025	18:54:57.303	3		385.70
			3	385.70
			3	385.70
24/02/2025	18:54:45.742	10		385.90
			10	385.90
			10	385.90
24/02/2025	18:53:47.019	5		386.15
			5	386.15
			5	386.15
24/02/2025	18:53:28.458	100		386.00
			100	386.00
			100	386.00
24/02/2025	18:52:11.809	2		385.95
			2	385.95
			2	385.95
24/02/2025	18:51:57.033	3		386.15
			3	386.15
			3	386.15
24/02/2025	18:51:49.786	8		385.95
			8	385.95
			8	385.95
24/02/2025	18:51:22.599	2		385.95
			2	385.95
			2	385.95
24/02/2025	18:51:01.842	180		385.90
			180	385.90
			180	385.90
24/02/2025	18:50:43.526	2		386.00
			2	386.00
			2	386.00
24/02/2025	18:50:05.958	3		386.05
			3	386.05
			3	386.05
24/02/2025	18:49:46.823	1		386.25
			1	386.25
			1	386.25
24/02/2025	18:49:28.792	3		386.05
			3	386.05
			3	386.05
24/02/2025	18:47:09.575	12		385.95
			12	385.95
			12	385.95
24/02/2025	18:46:23.143	7		386.05
			7	386.05
			7	386.05
24/02/2025	18:44:57.311	5		385.85
			5	385.85
			5	385.85
24/02/2025	18:44:46.061	1		386.00
			1	386.00
			1	386.00
24/02/2025	18:43:55.015	5		385.75
			5	385.75
			5	385.75
24/02/2025	18:43:15.712	1		385.85
			1	385.85
			1	385.85
24/02/2025	18:42:56.583	76		385.85
			76	385.85
			76	385.85
24/02/2025	18:42:19.624	2		385.95
			2	385.95
			2	385.95
24/02/2025	18:39:45.302	107		385.50
			107	385.50
			107	385.50
24/02/2025	18:39:32.675	16		385.35
			16	385.35
			16	385.35
24/02/2025	18:39:22.266	5		385.55
			5	385.55
			5	385.55
24/02/2025	18:37:59.818	2		385.65
			2	385.65
			2	385.65
24/02/2025	18:37:09.861	7		385.50
			7	385.50
			7	385.50
24/02/2025	18:36:27.513	1		385.65
			1	385.65
			1	385.65
24/02/2025	18:35:55.941	1		385.55
			1	385.55
			1	385.55
24/02/2025	18:35:15.569	3		385.60
			3	385.60
			3	385.60
24/02/2025	18:34:51.601	8		385.60
			8	385.60
			8	385.60
24/02/2025	18:34:38.885	2		385.60
			2	385.60
			2	385.60
24/02/2025	18:34:25.658	1		385.45
			1	385.45
			1	385.45
24/02/2025	18:33:59.615	5		385.70
			5	385.70
			5	385.70
24/02/2025	18:33:59.385	1		385.70
			1	385.70
			1	385.70
24/02/2025	18:32:39.121	10		385.40
			10	385.40
			10	385.40
24/02/2025	18:32:37.707	1		385.55
			1	385.55
			1	385.55
24/02/2025	18:31:42.041	3		385.45
			3	385.45
			3	385.45
24/02/2025	18:31:34.034	5		385.50
			5	385.50
			5	385.50
24/02/2025	18:31:16.470	4		385.55
			4	385.55
			4	385.55
24/02/2025	18:31:11.997	1		385.70
			1	385.70
			1	385.70
24/02/2025	18:30:22.578	10		385.65
			10	385.65
			10	385.65
24/02/2025	18:29:58.314	2		385.65
			2	385.65
			2	385.65
24/02/2025	18:28:30.445	1		385.80
			1	385.80
			1	385.80
24/02/2025	18:27:02.138	1		385.70
			1	385.70
			1	385.70
24/02/2025	18:26:58.389	3		385.75
			3	385.75
			3	385.75
24/02/2025	18:26:43.129	2		385.60
			2	385.60
			2	385.60
24/02/2025	18:25:22.791	10		385.50
			10	385.50
			10	385.50
24/02/2025	18:25:20.345	50		385.60
			50	385.60
			50	385.60
24/02/2025	18:24:21.578	5		385.60
			5	385.60
			5	385.60
24/02/2025	18:23:42.299	5		385.75
			5	385.75
			5	385.75
24/02/2025	18:23:17.434	10		385.85
			10	385.85
			10	385.85
24/02/2025	18:22:35.548	5		385.90
			5	385.90
			5	385.90
24/02/2025	18:22:34.694	12		386.10
			12	386.10
			12	386.10
24/02/2025	18:21:48.009	50		385.95
			50	385.95
			50	385.95
24/02/2025	18:21:46.996	8		386.05
			8	386.05
			8	386.05
24/02/2025	18:21:39.572	6		386.15
			6	386.15
			6	386.15
24/02/2025	18:21:28.210	2		386.25
			2	386.25
			2	386.25
24/02/2025	18:20:04.329	6		385.85
			6	385.85
			6	385.85
24/02/2025	18:20:04.231	249		385.75
			249	385.75
			249	385.75
24/02/2025	18:19:22.395	500		385.75
			500	385.75
			500	385.75
24/02/2025	18:19:20.180	3		385.60
			3	385.60
			3	385.60
24/02/2025	18:17:36.612	1		385.55
			1	385.55
			1	385.55
24/02/2025	18:17:36.087	1		385.55
			1	385.55
			1	385.55
24/02/2025	18:17:05.812	1		385.30
			1	385.30
			1	385.30
24/02/2025	18:15:36.137	3		385.35
			3	385.35
			3	385.35
24/02/2025	18:15:03.906	1		385.40
			1	385.40
			1	385.40
24/02/2025	18:14:39.554	1		385.40
			1	385.40
			1	385.40
24/02/2025	18:13:23.464	13		385.30
			13	385.30
			13	385.30
24/02/2025	18:13:15.926	3		385.30
			3	385.30
			3	385.30
24/02/2025	18:13:03.833	1		385.45
			1	385.45
			1	385.45
24/02/2025	18:12:43.880	9		385.40
			9	385.40
			9	385.40
24/02/2025	18:12:27.327	15		385.40
			15	385.40
			15	385.40
24/02/2025	18:10:48.708	50		385.60
			50	385.60
			50	385.60
24/02/2025	18:10:31.494	10		385.50
			10	385.50
			10	385.50
24/02/2025	18:08:42.701	6		385.70
			6	385.70
			6	385.70
24/02/2025	18:07:58.131	2		385.50
			2	385.50
			2	385.50
24/02/2025	18:07:50.463	12		385.45
			12	385.45
			12	385.45
24/02/2025	18:07:38.533	3		385.65
			3	385.65
			3	385.65
24/02/2025	18:07:36.279	1		385.65
			1	385.65
			1	385.65
24/02/2025	18:07:23.909	1		385.65
			1	385.65
			1	385.65
24/02/2025	18:07:11.019	1		385.20
			1	385.20
			1	385.20
24/02/2025	18:02:35.534	4		385.15
			4	385.15
			4	385.15
24/02/2025	18:01:02.319	12		385.10
			12	385.10
			12	385.10
24/02/2025	17:59:48.633	129		384.85
			129	384.85
			129	384.85
24/02/2025	17:59:15.722	15		384.70
			15	384.70
			15	384.70
24/02/2025	17:59:05.817	23		384.90
			23	384.90
			23	384.90
24/02/2025	17:58:40.630	7		384.90
			7	384.90
			7	384.90
24/02/2025	17:57:27.703	5		384.75
			5	384.75
			5	384.75
24/02/2025	17:56:34.251	1		384.85
			1	384.85
			1	384.85
24/02/2025	17:56:18.644	3		384.80
			3	384.80
			3	384.80
24/02/2025	17:56:05.848	7		385.00
			7	385.00
			7	385.00

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 958.00 / Ask: 961.80
Volume: 143 562
+7.57%

Top 5 Turnover

Realtime Quotes
Last Update:
24/02/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice