Tradegate Exchange

Microsoft Corp.

3352

2502

403.55

Date	Time	Volume	Order Volume	Price
30/01/2025	15:55:01.028	7		403.55
			7	403.55
			7	403.55
30/01/2025	15:54:50.073	10		403.85
			10	403.85
			10	403.85
30/01/2025	15:54:48.745	20		403.55
			20	403.55
			20	403.55
30/01/2025	15:54:46.721	15		403.50
			15	403.50
			15	403.50
30/01/2025	15:54:45.585	15		403.60
			15	403.60
			15	403.60
30/01/2025	15:54:41.638	5		403.65
			5	403.65
			5	403.65
30/01/2025	15:54:39.218	5		403.50
			5	403.50
			5	403.50
30/01/2025	15:54:28.365	10		403.65
			10	403.65
			10	403.65
30/01/2025	15:54:26.177	30		403.55
			30	403.55
			30	403.55
30/01/2025	15:54:18.017	16		403.00
			16	403.00
			16	403.00
30/01/2025	15:54:02.727	1		403.30
			1	403.30
			1	403.30
30/01/2025	15:53:56.320	1		403.25
			1	403.25
			1	403.25
30/01/2025	15:53:50.122	2		403.65
			2	403.65
			2	403.65
30/01/2025	15:53:46.539	2		403.70
			2	403.70
			2	403.70
30/01/2025	15:53:39.888	25		404.15
			25	404.15
			25	404.15
30/01/2025	15:53:28.357	3		404.35
			3	404.35
			3	404.35
30/01/2025	15:53:17.930	2		404.50
			2	404.50
			2	404.50
30/01/2025	15:53:09.348	6		404.80
			6	404.80
			6	404.80
30/01/2025	15:53:04.283	10		404.85
			10	404.85
			10	404.85
30/01/2025	15:52:59.647	24		404.80
			24	404.80
			11	404.80
			13	404.80
30/01/2025	15:52:59.597	7		404.80
			7	404.80
			7	404.80
30/01/2025	15:52:56.655	20		404.80
			20	404.80
			20	404.80
30/01/2025	15:52:54.941	1		404.95
			1	404.95
			1	404.95
30/01/2025	15:52:47.778	100		405.00
			100	405.00
			100	405.00
30/01/2025	15:52:47.618	39		405.10
			39	405.10
			19	405.10
			20	405.10
30/01/2025	15:52:47.532	12		405.10
			1	405.10
			12	405.10
			2	405.10
			4	405.10
			5	405.10
30/01/2025	15:52:47.435	23		404.95
			23	404.95
			23	404.95
30/01/2025	15:52:46.548	24		405.10
			24	405.10
			24	405.10
30/01/2025	15:52:43.977	124		404.95
			124	404.95
			124	404.95
30/01/2025	15:52:32.036	20		404.60
			20	404.60
			20	404.60
30/01/2025	15:52:23.995	25		404.40
			25	404.40
			25	404.40
30/01/2025	15:52:19.650	100		404.50
			100	404.50
			74	404.50
			8	404.50
			15	404.50
			3	404.50
30/01/2025	15:52:16.605	50		404.90
			50	404.90
			50	404.90
30/01/2025	15:52:08.470	10		404.85
			10	404.85
			10	404.85
30/01/2025	15:52:02.177	8		404.95
			8	404.95
			8	404.95
30/01/2025	15:52:00.019	9		404.60
			9	404.60
			9	404.60
30/01/2025	15:51:57.230	3		404.75
			3	404.75
			3	404.75
30/01/2025	15:51:55.584	15		404.95
			15	404.95
			15	404.95
30/01/2025	15:51:55.146	2		404.95
			2	404.95
			2	404.95
30/01/2025	15:51:54.211	1		404.95
			1	404.95
			1	404.95
30/01/2025	15:51:46.830	3		404.90
			3	404.90
			3	404.90
30/01/2025	15:51:38.784	12		405.15
			12	405.15
			12	405.15
30/01/2025	15:51:34.091	2		404.80
			2	404.80
			2	404.80
30/01/2025	15:51:28.616	5		404.70
			5	404.70
			5	404.70
30/01/2025	15:51:24.771	25		404.55
			25	404.55
			25	404.55
30/01/2025	15:51:23.605	10		404.60
			10	404.60
			10	404.60
30/01/2025	15:51:21.824	5		404.65
			5	404.65
			5	404.65
30/01/2025	15:51:20.185	10		404.70
			10	404.70
			10	404.70
30/01/2025	15:51:13.894	9		404.65
			9	404.65
			9	404.65
30/01/2025	15:51:06.485	50		404.65
			50	404.65
			50	404.65
30/01/2025	15:50:56.768	2		404.90
			2	404.90
			2	404.90
30/01/2025	15:50:52.896	100		404.95
			100	404.95
			100	404.95
30/01/2025	15:50:49.261	150		404.80
			150	404.80
			150	404.80
30/01/2025	15:50:49.126	15		405.10
			15	405.10
			15	405.10
30/01/2025	15:50:43.147	5		404.75
			5	404.75
			5	404.75
30/01/2025	15:50:37.202	20		404.75
			20	404.75
			20	404.75
30/01/2025	15:50:33.666	7		404.70
			7	404.70
			7	404.70
30/01/2025	15:50:28.396	130		404.90
			130	404.90
			130	404.90
30/01/2025	15:50:28.189	5		404.90
			5	404.90
			5	404.90
30/01/2025	15:50:26.798	5		405.20
			5	405.20
			5	405.20
30/01/2025	15:50:26.608	11		404.60
			11	404.60
			11	404.60
30/01/2025	15:50:25.669	3		404.95
			3	404.95
			3	404.95
30/01/2025	15:50:24.717	3		405.00
			3	405.00
			3	405.00
30/01/2025	15:50:21.722	5		405.25
			5	405.25
			5	405.25
30/01/2025	15:50:16.615	10		405.25
			10	405.25
			10	405.25
30/01/2025	15:50:05.293	5		405.75
			5	405.75
			5	405.75
30/01/2025	15:50:04.095	1		405.75
			1	405.75
			1	405.75
30/01/2025	15:50:03.014	100		405.50
			100	405.50
			100	405.50
30/01/2025	15:49:56.386	4		405.75
			4	405.75
			4	405.75
30/01/2025	15:49:53.747	1		405.70
			1	405.70
			1	405.70
30/01/2025	15:49:53.075	1		405.70
			1	405.70
			1	405.70
30/01/2025	15:49:50.710	1		405.65
			1	405.65
			1	405.65
30/01/2025	15:49:45.329	10		405.30
			10	405.30
			10	405.30
30/01/2025	15:49:41.917	50		404.95
			50	404.95
			50	404.95
30/01/2025	15:49:24.780	20		405.10
			18	405.10
			2	405.10
			20	405.10
30/01/2025	15:49:24.681	3		405.20
			3	405.20
			3	405.20
30/01/2025	15:49:17.570	10		404.90
			10	404.90
			10	404.90
30/01/2025	15:49:04.949	1		404.65
			1	404.65
			1	404.65
30/01/2025	15:49:00.415	2		404.65
			2	404.65
			2	404.65
30/01/2025	15:48:51.328	24		404.70
			24	404.70
			24	404.70
30/01/2025	15:48:48.602	7		404.40
			7	404.40
			7	404.40
30/01/2025	15:48:47.267	13		404.40
			13	404.40
			13	404.40
30/01/2025	15:48:36.743	13		404.45
			13	404.45
			13	404.45
30/01/2025	15:48:32.157	5		404.35
			5	404.35
			5	404.35
30/01/2025	15:48:30.045	2		404.65
			2	404.65
			2	404.65
30/01/2025	15:48:25.123	50		404.25
			50	404.25
			50	404.25
30/01/2025	15:48:22.839	10		403.80
			10	403.80
			10	403.80
30/01/2025	15:48:09.349	4		403.50
			4	403.50
			4	403.50
30/01/2025	15:48:04.312	3		403.50
			3	403.50
			3	403.50
30/01/2025	15:47:55.586	3		403.45
			3	403.45
			3	403.45
30/01/2025	15:47:53.416	3		403.60
			3	403.60
			3	403.60
30/01/2025	15:47:47.220	49		403.75
			49	403.75
			49	403.75
30/01/2025	15:47:41.021	3		403.30
			3	403.30
			3	403.30
30/01/2025	15:47:39.939	10		403.55
			10	403.55
			10	403.55
30/01/2025	15:47:30.759	30		403.45
			30	403.45
			30	403.45
30/01/2025	15:47:26.066	2		403.50
			2	403.50
			2	403.50
30/01/2025	15:47:18.642	10		403.10
			10	403.10
			10	403.10
30/01/2025	15:47:13.408	13		403.20
			13	403.20
			13	403.20
30/01/2025	15:47:06.735	5		403.15
			5	403.15
			5	403.15
30/01/2025	15:47:06.648	3		403.15
			3	403.15
			3	403.15
30/01/2025	15:47:04.033	6		402.95
			6	402.95
			6	402.95
30/01/2025	15:46:59.771	16		402.85
			16	402.85
			16	402.85
30/01/2025	15:46:51.221	6		402.55
			6	402.55
			6	402.55
30/01/2025	15:46:49.085	50		402.15
			50	402.15
			50	402.15
30/01/2025	15:46:46.754	4		402.00
			4	402.00
			4	402.00
30/01/2025	15:46:46.625	20		402.00
			20	402.00
			20	402.00
30/01/2025	15:46:41.689	50		402.35
			50	402.35
			50	402.35
30/01/2025	15:46:39.960	9		401.85
			9	401.85
			9	401.85
30/01/2025	15:46:38.544	1		402.05
			1	402.05
			1	402.05
30/01/2025	15:46:38.033	14		402.35
			14	402.35
			14	402.35
30/01/2025	15:46:33.754	10		402.25
			10	402.25
			10	402.25
30/01/2025	15:46:32.158	20		402.10
			20	402.10
			20	402.10
30/01/2025	15:46:30.523	5		402.35
			5	402.35
			5	402.35
30/01/2025	15:46:29.079	25		402.25
			25	402.25
			25	402.25
30/01/2025	15:46:07.893	3		402.20
			3	402.20
			3	402.20
30/01/2025	15:46:05.619	25		402.45
			25	402.45
			25	402.45
30/01/2025	15:45:59.437	2		402.50
			2	402.50
			2	402.50
30/01/2025	15:45:58.939	4		402.45
			4	402.45
			4	402.45
30/01/2025	15:45:57.711	6		402.45
			6	402.45
			6	402.45
30/01/2025	15:45:52.562	3		402.65
			3	402.65
			3	402.65
30/01/2025	15:45:52.300	5		402.70
			5	402.70
			5	402.70
30/01/2025	15:45:37.158	25		402.70
			25	402.70
			25	402.70
30/01/2025	15:45:16.976	27		402.35
			27	402.35
			27	402.35
30/01/2025	15:45:10.306	10		402.85
			10	402.85
			10	402.85
30/01/2025	15:44:44.390	60		402.45
			60	402.45
			60	402.45
30/01/2025	15:44:34.658	20		401.90
			20	401.90
			20	401.90
30/01/2025	15:44:29.143	5		402.30
			5	402.30
			5	402.30
30/01/2025	15:44:28.399	21		402.00
			21	402.00
			21	402.00
30/01/2025	15:44:16.599	4		402.00
			4	402.00
			4	402.00
30/01/2025	15:44:11.086	20		401.80
			20	401.80
			20	401.80
30/01/2025	15:44:10.843	5		401.80
			5	401.80
			5	401.80
30/01/2025	15:43:38.417	200		401.60
			200	401.60
			200	401.60
30/01/2025	15:43:38.387	500		401.55
			500	401.55
			500	401.55
30/01/2025	15:43:37.803	3		401.60
			3	401.60
			3	401.60
30/01/2025	15:43:36.629	200		401.30
			5	401.30
			30	401.30
			2	401.30
			123	401.30
			40	401.30
			200	401.30
30/01/2025	15:43:36.365	24		402.15
			24	402.15
			24	402.15
30/01/2025	15:43:29.934	10		402.15
			10	402.15
			10	402.15
30/01/2025	15:43:26.084	5		402.25
			5	402.25
			5	402.25
30/01/2025	15:43:21.444	5		402.55
			5	402.55
			5	402.55
30/01/2025	15:43:19.796	10		402.55
			10	402.55
			10	402.55
30/01/2025	15:43:14.906	2		402.45
			2	402.45
			2	402.45
30/01/2025	15:43:11.168	2		402.60
			2	402.60
			2	402.60
30/01/2025	15:43:09.133	10		402.05
			10	402.05
			10	402.05
30/01/2025	15:43:06.949	10		402.15
			10	402.15
			10	402.15
30/01/2025	15:43:04.262	20		402.25
			20	402.25
			20	402.25
30/01/2025	15:43:01.490	8		401.95
			8	401.95
			8	401.95
30/01/2025	15:42:57.046	46		402.00
			7	402.00
			5	402.00
			46	402.00
			34	402.00
30/01/2025	15:42:53.337	10		402.00
			10	402.00
			10	402.00
30/01/2025	15:42:44.278	15		402.30
			15	402.30
			15	402.30
30/01/2025	15:42:41.885	100		402.45
			100	402.45
			100	402.45
30/01/2025	15:42:36.304	5		402.45
			5	402.45
			5	402.45
30/01/2025	15:42:33.473	25		402.55
			25	402.55
			25	402.55
30/01/2025	15:42:27.528	23		402.70
			23	402.70
			23	402.70
30/01/2025	15:42:24.306	10		402.85
			10	402.85
			10	402.85
30/01/2025	15:42:24.237	1		402.85
			1	402.85
			1	402.85
30/01/2025	15:42:19.317	24		402.50
			24	402.50
			24	402.50
30/01/2025	15:42:17.070	3		402.75
			3	402.75
			3	402.75
30/01/2025	15:42:07.357	70		402.55
			70	402.55
			70	402.55
30/01/2025	15:41:57.417	5		402.45
			5	402.45
			5	402.45
30/01/2025	15:41:54.836	21		402.55
			21	402.55
			21	402.55
30/01/2025	15:41:52.156	12		402.60
			12	402.60
			12	402.60
30/01/2025	15:41:46.789	5		402.55
			5	402.55
			5	402.55
30/01/2025	15:41:44.505	12		402.55
			12	402.55
			12	402.55
30/01/2025	15:41:43.888	8		402.80
			8	402.80
			8	402.80
30/01/2025	15:41:35.619	5		402.30
			5	402.30
			5	402.30
30/01/2025	15:41:34.856	3		402.60
			3	402.60
			3	402.60
30/01/2025	15:41:32.505	15		402.65
			15	402.65
			15	402.65
30/01/2025	15:41:20.374	3		402.75
			3	402.75
			3	402.75
30/01/2025	15:41:19.898	5		402.80
			5	402.80
			5	402.80
30/01/2025	15:41:17.650	10		402.50
			10	402.50
			10	402.50
30/01/2025	15:41:04.340	25		402.15
			4	402.15
			25	402.15
			21	402.15
30/01/2025	15:40:57.242	10		402.90
			10	402.90
			10	402.90
30/01/2025	15:40:54.940	50		402.90
			50	402.90
			50	402.90
30/01/2025	15:40:49.269	10		402.80
			10	402.80
			10	402.80
30/01/2025	15:40:35.479	3		402.60
			3	402.60
			3	402.60
30/01/2025	15:40:30.432	1		402.75
			1	402.75
			1	402.75
30/01/2025	15:40:30.114	200		402.80
			200	402.80
			200	402.80
30/01/2025	15:40:26.727	2		402.80
			2	402.80
			2	402.80
30/01/2025	15:40:21.984	8		402.65
			8	402.65
			8	402.65
30/01/2025	15:40:13.818	7		402.50
			7	402.50
			7	402.50
30/01/2025	15:40:10.877	3		402.10
			3	402.10
			3	402.10
30/01/2025	15:40:07.683	200		402.50
			200	402.50
			200	402.50
30/01/2025	15:40:04.558	15		402.75
			15	402.75
			15	402.75
30/01/2025	15:39:58.267	3		402.20
			3	402.20
			3	402.20
30/01/2025	15:39:57.903	2		402.70
			2	402.70
			2	402.70
30/01/2025	15:39:57.367	4		402.65
			4	402.65
			4	402.65
30/01/2025	15:39:56.860	1		402.60
			1	402.60
			1	402.60
30/01/2025	15:39:56.527	5		402.60
			5	402.60
			5	402.60
30/01/2025	15:39:55.473	3		402.60
			3	402.60
			3	402.60
30/01/2025	15:39:55.092	3		402.70
			3	402.70
			3	402.70
30/01/2025	15:39:53.597	4		402.70
			4	402.70
			4	402.70
30/01/2025	15:39:49.933	2		402.20
			2	402.20
			2	402.20
30/01/2025	15:39:46.559	4		402.40
			4	402.40
			4	402.40
30/01/2025	15:39:46.231	124		402.35
			124	402.35
			124	402.35
30/01/2025	15:39:37.936	5		402.75
			5	402.75
			5	402.75
30/01/2025	15:39:37.805	1		402.75
			1	402.75
			1	402.75
30/01/2025	15:39:36.154	37		403.00
			15	403.00
			8	403.00
			2	403.00
			37	403.00
			12	403.00
30/01/2025	15:39:32.541	15		403.30
			15	403.30
			15	403.30
30/01/2025	15:39:30.613	12		403.20
			12	403.20
			12	403.20
30/01/2025	15:39:27.387	24		403.15
			24	403.15
			24	403.15
30/01/2025	15:39:26.203	10		403.25
			10	403.25
			10	403.25
30/01/2025	15:39:26.026	3		403.30
			3	403.30
			3	403.30
30/01/2025	15:39:19.584	3		403.35
			3	403.35
			3	403.35
30/01/2025	15:39:19.550	5		403.35
			5	403.35
			5	403.35
30/01/2025	15:39:08.193	12		402.45
			12	402.45
			12	402.45
30/01/2025	15:39:07.883	50		402.75
			50	402.75
			50	402.75
30/01/2025	15:39:04.503	6		402.60
			6	402.60
			6	402.60
30/01/2025	15:38:50.122	200		402.10
			200	402.10
			200	402.10
30/01/2025	15:38:44.025	5		402.10
			5	402.10
			5	402.10
30/01/2025	15:38:43.570	4		402.10
			4	402.10
			4	402.10
30/01/2025	15:38:43.294	25		402.30
			25	402.30
			25	402.30
30/01/2025	15:38:37.842	7		402.65
			7	402.65
			7	402.65
30/01/2025	15:38:36.788	10		402.55
			10	402.55
			10	402.55
30/01/2025	15:38:34.056	30		402.70
			30	402.70
			30	402.70
30/01/2025	15:38:28.732	30		402.05
			30	402.05
			30	402.05
30/01/2025	15:38:25.636	80		402.15
			80	402.15
			80	402.15
30/01/2025	15:38:25.533	100		402.15
			100	402.15
			100	402.15
30/01/2025	15:38:25.020	312		401.90
			312	401.90
			312	401.90
30/01/2025	15:38:16.395	1		401.65
			1	401.65
			1	401.65
30/01/2025	15:38:07.992	8		401.60
			8	401.60
			8	401.60
30/01/2025	15:38:06.452	20		401.55
			20	401.55
			20	401.55
30/01/2025	15:38:01.581	200		401.65
			200	401.65
			200	401.65
30/01/2025	15:37:58.327	25		401.45
			25	401.45
			25	401.45
30/01/2025	15:37:53.383	4		401.55
			4	401.55
			4	401.55
30/01/2025	15:37:50.041	10		401.05
			10	401.05
			10	401.05
30/01/2025	15:37:49.532	30		401.10
			30	401.10
			30	401.10
30/01/2025	15:37:41.388	200		401.00
			200	401.00
			200	401.00
30/01/2025	15:37:36.946	3		401.15
			3	401.15
			3	401.15
30/01/2025	15:37:31.560	4		400.70
			4	400.70
			4	400.70
30/01/2025	15:37:27.659	2		400.70
			2	400.70
			2	400.70
30/01/2025	15:37:21.409	10		401.00
			10	401.00
			10	401.00
30/01/2025	15:37:17.376	10		400.45
			10	400.45
			10	400.45
30/01/2025	15:37:16.725	5		400.55
			5	400.55
			5	400.55
30/01/2025	15:36:55.475	5		400.45
			5	400.45
			5	400.45
30/01/2025	15:36:55.422	10		400.80
			10	400.80
			10	400.80
30/01/2025	15:36:55.129	5		400.80
			5	400.80
			5	400.80
30/01/2025	15:36:40.295	8		400.75
			8	400.75
			8	400.75
30/01/2025	15:36:36.936	25		400.55
			25	400.55
			25	400.55
30/01/2025	15:36:34.906	5		400.45
			5	400.45
			5	400.45
30/01/2025	15:36:33.862	4		400.45
			4	400.45
			4	400.45
30/01/2025	15:36:33.594	10		400.40
			10	400.40
			10	400.40
30/01/2025	15:36:32.390	44		400.20
			10	400.20
			44	400.20
			34	400.20
30/01/2025	15:36:31.500	6		400.65
			6	400.65
			6	400.65
30/01/2025	15:36:31.461	10		400.65
			10	400.65
			10	400.65
30/01/2025	15:36:30.716	15		400.85
			15	400.85
			15	400.85
30/01/2025	15:36:30.263	100		400.75
			100	400.75
			100	400.75
30/01/2025	15:36:30.028	125		400.75
			125	400.75
			125	400.75
30/01/2025	15:36:28.879	5		401.00
			5	401.00
			5	401.00
30/01/2025	15:36:27.520	3		400.85
			3	400.85
			3	400.85
30/01/2025	15:36:24.969	50		401.00
			50	401.00
			50	401.00
30/01/2025	15:36:23.717	300		401.00
			100	401.00
			200	401.00
			300	401.00
30/01/2025	15:36:20.909	500		401.00
			500	401.00
			500	401.00
30/01/2025	15:36:20.598	49		401.00
			49	401.00
			49	401.00
30/01/2025	15:36:17.569	1		401.15
			1	401.15
			1	401.15
30/01/2025	15:36:12.038	1		400.90
			1	400.90
			1	400.90
30/01/2025	15:36:10.264	36		401.05
			36	401.05
			36	401.05
30/01/2025	15:36:07.472	1		401.05
			1	401.05
			1	401.05
30/01/2025	15:36:06.690	6		400.55
			6	400.55
			6	400.55
30/01/2025	15:36:05.689	13		400.95
			13	400.95
			13	400.95
30/01/2025	15:36:00.676	10		400.65
			10	400.65
			10	400.65
30/01/2025	15:35:58.387	14		400.55
			14	400.55
			14	400.55
30/01/2025	15:35:53.277	5		400.15
			5	400.15
			5	400.15
30/01/2025	15:35:52.881	1		400.15
			1	400.15
			1	400.15
30/01/2025	15:35:48.690	35		400.55
			35	400.55
			35	400.55
30/01/2025	15:35:47.601	40		400.15
			40	400.15
			40	400.15
30/01/2025	15:35:46.398	10		400.55
			10	400.55
			10	400.55
30/01/2025	15:35:45.707	3		400.65
			3	400.65
			3	400.65
30/01/2025	15:35:44.194	6		400.75
			6	400.75
			6	400.75
30/01/2025	15:35:40.643	4		400.90
			4	400.90
			4	400.90
30/01/2025	15:35:38.298	1		400.90
			1	400.90
			1	400.90
30/01/2025	15:35:30.944	164		400.35
			164	400.35
			164	400.35
30/01/2025	15:35:26.766	8		400.75
			8	400.75
			8	400.75
30/01/2025	15:35:21.464	120		400.05
			120	400.05
			120	400.05
30/01/2025	15:35:19.140	2		400.10
			2	400.10
			2	400.10
30/01/2025	15:35:04.652	250		399.90
			250	399.90
			250	399.90
30/01/2025	15:34:59.329	25		399.35
			25	399.35
			25	399.35
30/01/2025	15:34:44.039	2		399.10
			2	399.10
			2	399.10
30/01/2025	15:34:41.335	125		398.50
			125	398.50
			125	398.50
30/01/2025	15:34:40.078	1		398.80
			1	398.80
			1	398.80
30/01/2025	15:34:38.285	10		398.30
			10	398.30
			10	398.30
30/01/2025	15:34:38.166	10		398.70
			10	398.70
			10	398.70
30/01/2025	15:34:38.033	5		398.30
			5	398.30
			5	398.30
30/01/2025	15:34:37.491	5		398.70
			5	398.70
			5	398.70
30/01/2025	15:34:36.526	100		398.65
			100	398.65
			100	398.65
30/01/2025	15:34:35.832	2		398.55
			2	398.55
			2	398.55
30/01/2025	15:34:34.303	3		398.60
			3	398.60
			3	398.60
30/01/2025	15:34:30.128	50		398.85
			50	398.85
			50	398.85
30/01/2025	15:34:26.094	10		398.75
			10	398.75
			10	398.75
30/01/2025	15:34:21.187	6		398.40
			6	398.40
			6	398.40
30/01/2025	15:34:17.396	25		398.20
			25	398.20
			25	398.20
30/01/2025	15:34:16.494	25		398.15
			25	398.15
			25	398.15
30/01/2025	15:34:14.177	76		397.85
			9	397.85
			63	397.85
			21	397.85
			46	397.85
			13	397.85
30/01/2025	15:34:13.959	304		398.00
			10	398.00
			5	398.00
			3	398.00
			10	398.00
			3	398.00
			50	398.00
			2	398.00
			50	398.00
			40	398.00
			304	398.00
			10	398.00
			5	398.00
			10	398.00
			25	398.00
			3	398.00
			30	398.00
			8	398.00
			40	398.00
30/01/2025	15:34:07.136	5		398.15
			5	398.15
			5	398.15
30/01/2025	15:34:03.986	1		398.20
			1	398.20
			1	398.20
30/01/2025	15:34:02.166	14		398.30
			14	398.30
			14	398.30
30/01/2025	15:33:57.361	100		398.45
			100	398.45
			100	398.45
30/01/2025	15:33:55.282	1		398.70
			1	398.70
			1	398.70
30/01/2025	15:33:53.866	1		398.70
			1	398.70
			1	398.70
30/01/2025	15:33:52.094	3		398.50
			3	398.50
			3	398.50
30/01/2025	15:33:49.189	100		398.95
			100	398.95
			100	398.95
30/01/2025	15:33:48.448	60		398.95
			60	398.95
			60	398.95
30/01/2025	15:33:39.787	100		398.75
			100	398.75
			100	398.75
30/01/2025	15:33:37.865	125		398.85
			125	398.85
			125	398.85
30/01/2025	15:33:36.608	14		398.90
			14	398.90
			14	398.90
30/01/2025	15:33:35.351	18		398.90
			18	398.90
			18	398.90
30/01/2025	15:33:33.273	10		398.85
			10	398.85
			10	398.85
30/01/2025	15:33:30.956	7		398.70
			7	398.70
			7	398.70
30/01/2025	15:33:30.808	10		398.60
			10	398.60
			10	398.60
30/01/2025	15:33:23.841	43		399.30
			43	399.30
			3	399.30
			40	399.30
30/01/2025	15:33:21.520	3		398.80
			3	398.80
			3	398.80
30/01/2025	15:33:21.380	5		398.90
			5	398.90
			5	398.90
30/01/2025	15:33:14.681	38		399.15
			38	399.15
			38	399.15
30/01/2025	15:33:10.069	8		399.00
			8	399.00
			8	399.00
30/01/2025	15:33:09.671	10		399.30
			10	399.30
			10	399.30
30/01/2025	15:33:05.468	4		399.35
			4	399.35
			4	399.35
30/01/2025	15:32:50.004	50		399.15
			50	399.15
			50	399.15
30/01/2025	15:32:49.250	6		399.05
			6	399.05
			6	399.05
30/01/2025	15:32:47.346	50		398.85
			50	398.85
			50	398.85
30/01/2025	15:32:41.265	5		398.90
			5	398.90
			5	398.90

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: 117.82 / Ask: 117.86
Volume: 438 716
-0.69%

Top 5 Turnover

Realtime Quotes
Last Update:
30/01/2025 @ 15:55:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice