Tradegate Exchange

Microsoft Corp.

885

631

381.45

Date	Time	Volume	Order Volume	Price
03/03/2025	10:45:34.213	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:45:04.237	14		381.45
			14	381.45
			14	381.45
03/03/2025	10:45:01.532	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:44:23.923	131		381.45
			131	381.45
			131	381.45
03/03/2025	10:42:59.823	4		381.45
			4	381.45
			4	381.45
03/03/2025	10:42:47.587	4		381.20
			4	381.20
			4	381.20
03/03/2025	10:42:34.945	8		381.20
			8	381.20
			8	381.20
03/03/2025	10:42:27.585	14		381.20
			14	381.20
			14	381.20
03/03/2025	10:42:04.256	9		381.15
			9	381.15
			9	381.15
03/03/2025	10:41:48.565	6		381.45
			6	381.45
			6	381.45
03/03/2025	10:41:48.224	6		381.25
			6	381.25
			6	381.25
03/03/2025	10:41:47.224	75		381.25
			75	381.25
			75	381.25
03/03/2025	10:41:33.596	4		381.25
			4	381.25
			4	381.25
03/03/2025	10:41:13.473	200		381.25
			200	381.25
			200	381.25
03/03/2025	10:41:04.745	15		381.45
			15	381.45
			15	381.45
03/03/2025	10:40:41.188	132		381.45
			132	381.45
			132	381.45
03/03/2025	10:40:16.217	3		381.45
			3	381.45
			3	381.45
03/03/2025	10:40:12.136	10		381.25
			10	381.25
			10	381.25
03/03/2025	10:40:05.343	25		381.45
			25	381.45
			25	381.45
03/03/2025	10:39:57.508	4		381.25
			4	381.25
			4	381.25
03/03/2025	10:39:50.104	30		381.25
			30	381.25
			30	381.25
03/03/2025	10:39:32.292	20		381.20
			20	381.20
			20	381.20
03/03/2025	10:39:31.184	4		381.20
			4	381.20
			4	381.20
03/03/2025	10:39:20.627	15		381.20
			15	381.20
			15	381.20
03/03/2025	10:38:45.486	32		381.35
			32	381.35
			32	381.35
03/03/2025	10:38:37.072	4		381.35
			4	381.35
			4	381.35
03/03/2025	10:38:25.784	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:38:25.177	10		381.30
			10	381.30
			10	381.30
03/03/2025	10:38:13.342	3		381.05
			3	381.05
			3	381.05
03/03/2025	10:37:48.987	1		381.40
			1	381.40
			1	381.40
03/03/2025	10:37:08.732	20		381.05
			20	381.05
			20	381.05
03/03/2025	10:37:02.702	1		381.35
			1	381.35
			1	381.35
03/03/2025	10:36:56.322	1		381.10
			1	381.10
			1	381.10
03/03/2025	10:35:48.901	3		381.40
			3	381.40
			3	381.40
03/03/2025	10:35:36.741	10		381.40
			10	381.40
			10	381.40
03/03/2025	10:35:29.162	12		381.10
			12	381.10
			12	381.10
03/03/2025	10:35:16.358	11		381.40
			11	381.40
			11	381.40
03/03/2025	10:34:51.442	5		381.05
			5	381.05
			5	381.05
03/03/2025	10:34:43.116	25		381.05
			25	381.05
			25	381.05
03/03/2025	10:34:37.279	1		381.05
			1	381.05
			1	381.05
03/03/2025	10:34:22.826	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:34:15.970	2		381.05
			2	381.05
			2	381.05
03/03/2025	10:34:04.964	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:33:47.129	20		381.30
			20	381.30
			20	381.30
03/03/2025	10:33:40.244	4		381.30
			4	381.30
			4	381.30
03/03/2025	10:33:01.835	100		381.05
			100	381.05
			100	381.05
03/03/2025	10:32:59.395	20		381.05
			20	381.05
			20	381.05
03/03/2025	10:32:28.178	6		381.05
			6	381.05
			6	381.05
03/03/2025	10:32:27.325	5		381.05
			5	381.05
			5	381.05
03/03/2025	10:32:16.762	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:31:40.494	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:31:38.129	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:31:12.976	3		381.30
			3	381.30
			3	381.30
03/03/2025	10:31:06.424	70		381.05
			70	381.05
			70	381.05
03/03/2025	10:30:47.084	1		381.30
			1	381.30
			1	381.30
03/03/2025	10:30:31.316	5		381.20
			5	381.20
			5	381.20
03/03/2025	10:30:28.787	22		381.05
			22	381.05
			22	381.05
03/03/2025	10:30:23.929	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:30:13.557	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:30:04.918	4		381.30
			4	381.30
			4	381.30
03/03/2025	10:29:36.692	3		381.30
			3	381.30
			3	381.30
03/03/2025	10:29:28.864	5		381.30
			5	381.30
			5	381.30
03/03/2025	10:29:21.499	8		381.30
			8	381.30
			8	381.30
03/03/2025	10:29:04.331	10		381.05
			10	381.05
			10	381.05
03/03/2025	10:28:31.762	1		381.40
			1	381.40
			1	381.40
03/03/2025	10:28:17.523	10		381.45
			10	381.45
			10	381.45
03/03/2025	10:28:14.863	2		381.45
			2	381.45
			2	381.45
03/03/2025	10:28:06.461	1		381.20
			1	381.20
			1	381.20
03/03/2025	10:28:00.647	700		381.20
			700	381.20
			700	381.20
03/03/2025	10:27:54.375	300		381.20
			300	381.20
			300	381.20
03/03/2025	10:27:43.200	3		381.15
			3	381.15
			3	381.15
03/03/2025	10:27:36.684	132		381.10
			132	381.10
			132	381.10
03/03/2025	10:27:30.292	1		381.05
			1	381.05
			1	381.05
03/03/2025	10:27:20.522	17		381.15
			17	381.15
			17	381.15
03/03/2025	10:26:46.536	6		381.15
			6	381.15
			6	381.15
03/03/2025	10:26:14.124	2		381.15
			2	381.15
			2	381.15
03/03/2025	10:25:38.543	6		380.75
			6	380.75
			6	380.75
03/03/2025	10:24:34.502	10		381.15
			10	381.15
			10	381.15
03/03/2025	10:24:31.348	5		380.95
			5	380.95
			5	380.95
03/03/2025	10:24:25.922	6		381.15
			6	381.15
			6	381.15
03/03/2025	10:23:34.619	5		381.15
			5	381.15
			5	381.15
03/03/2025	10:22:58.707	25		380.85
			25	380.85
			25	380.85
03/03/2025	10:22:08.349	5		380.65
			5	380.65
			5	380.65
03/03/2025	10:21:33.188	12		380.80
			12	380.80
			12	380.80
03/03/2025	10:21:31.859	1		380.70
			1	380.70
			1	380.70
03/03/2025	10:20:52.590	66		380.70
			66	380.70
			66	380.70
03/03/2025	10:20:47.258	1		380.80
			1	380.80
			1	380.80
03/03/2025	10:20:45.666	50		380.70
			50	380.70
			50	380.70
03/03/2025	10:20:28.380	4		380.70
			4	380.70
			4	380.70
03/03/2025	10:20:24.136	34		380.85
			17	380.85
			34	380.85
			7	380.85
			10	380.85
03/03/2025	10:20:24.103	12		380.85
			12	380.85
			12	380.85
03/03/2025	10:19:48.517	1		380.70
			1	380.70
			1	380.70
03/03/2025	10:19:46.609	10		380.85
			10	380.85
			10	380.85
03/03/2025	10:19:32.880	5		380.60
			5	380.60
			5	380.60
03/03/2025	10:19:21.247	25		380.60
			25	380.60
			25	380.60
03/03/2025	10:19:06.573	30		380.60
			30	380.60
			30	380.60
03/03/2025	10:18:18.753	132		380.65
			132	380.65
			132	380.65
03/03/2025	10:17:36.081	4		380.40
			4	380.40
			4	380.40
03/03/2025	10:15:57.293	4		380.70
			4	380.70
			4	380.70
03/03/2025	10:15:17.297	10		380.15
			10	380.15
			10	380.15
03/03/2025	10:15:10.126	6		380.50
			6	380.50
			6	380.50
03/03/2025	10:13:17.733	3		380.65
			3	380.65
			3	380.65
03/03/2025	10:12:08.824	1		380.60
			1	380.60
			1	380.60
03/03/2025	10:11:30.840	2		380.15
			2	380.15
			2	380.15
03/03/2025	10:11:27.218	1		380.50
			1	380.50
			1	380.50
03/03/2025	10:11:22.464	25		380.15
			25	380.15
			25	380.15
03/03/2025	10:11:02.940	1		380.50
			1	380.50
			1	380.50
03/03/2025	10:10:46.920	10		380.15
			10	380.15
			10	380.15
03/03/2025	10:09:44.130	60		380.15
			60	380.15
			60	380.15
03/03/2025	10:09:44.075	7		380.35
			7	380.35
			7	380.35
03/03/2025	10:09:23.321	1		380.40
			1	380.40
			1	380.40
03/03/2025	10:09:02.405	30		380.40
			30	380.40
			30	380.40
03/03/2025	10:08:50.381	1		380.60
			1	380.60
			1	380.60
03/03/2025	10:08:44.416	4		380.40
			4	380.40
			4	380.40
03/03/2025	10:08:32.555	4		380.65
			4	380.65
			4	380.65
03/03/2025	10:08:15.613	1		380.50
			1	380.50
			1	380.50
03/03/2025	10:08:14.790	2		380.50
			2	380.50
			2	380.50
03/03/2025	10:08:12.634	66		380.50
			66	380.50
			66	380.50
03/03/2025	10:08:09.141	100		380.40
			100	380.40
			100	380.40
03/03/2025	10:08:07.253	2		380.50
			2	380.50
			2	380.50
03/03/2025	10:08:05.222	5		380.40
			5	380.40
			5	380.40
03/03/2025	10:07:59.448	3		380.60
			3	380.60
			3	380.60
03/03/2025	10:07:54.658	200		380.65
			200	380.65
			200	380.65
03/03/2025	10:07:46.012	19		380.70
			19	380.70
			19	380.70
03/03/2025	10:07:34.852	8		380.90
			8	380.90
			8	380.90
03/03/2025	10:07:31.635	3		380.90
			3	380.90
			3	380.90
03/03/2025	10:07:23.254	1		380.70
			1	380.70
			1	380.70
03/03/2025	10:07:22.687	14		380.70
			14	380.70
			14	380.70
03/03/2025	10:07:20.731	2		380.90
			2	380.90
			2	380.90
03/03/2025	10:07:05.394	10		380.70
			10	380.70
			10	380.70
03/03/2025	10:06:57.561	3		380.90
			3	380.90
			3	380.90
03/03/2025	10:06:50.411	1		380.90
			1	380.90
			1	380.90
03/03/2025	10:06:26.114	4		380.70
			4	380.70
			4	380.70
03/03/2025	10:06:22.226	20		380.65
			20	380.65
			20	380.65
03/03/2025	10:06:03.255	200		380.85
			200	380.85
			200	380.85
03/03/2025	10:06:02.349	4		380.90
			4	380.90
			4	380.90
03/03/2025	10:05:59.275	100		380.75
			100	380.75
			100	380.75
03/03/2025	10:05:55.281	25		380.85
			25	380.85
			25	380.85
03/03/2025	10:05:50.747	1		380.85
			1	380.85
			1	380.85
03/03/2025	10:05:39.384	6		380.85
			6	380.85
			6	380.85
03/03/2025	10:05:29.670	10		380.85
			10	380.85
			10	380.85
03/03/2025	10:05:15.932	2		380.65
			2	380.65
			2	380.65
03/03/2025	10:04:40.356	3		380.85
			3	380.85
			3	380.85
03/03/2025	10:04:35.657	10		380.55
			10	380.55
			10	380.55
03/03/2025	10:04:30.158	100		380.55
			100	380.55
			100	380.55
03/03/2025	10:04:12.667	39		380.55
			39	380.55
			39	380.55
03/03/2025	10:03:59.881	13		380.55
			13	380.55
			13	380.55
03/03/2025	10:03:53.488	15		380.85
			15	380.85
			15	380.85
03/03/2025	10:03:28.734	100		380.55
			100	380.55
			100	380.55
03/03/2025	10:03:25.060	4		380.55
			4	380.55
			4	380.55
03/03/2025	10:03:04.703	3		380.60
			3	380.60
			3	380.60
03/03/2025	10:02:49.460	1		380.90
			1	380.90
			1	380.90
03/03/2025	10:02:36.480	1		380.85
			1	380.85
			1	380.85
03/03/2025	10:02:29.116	1		380.70
			1	380.70
			1	380.70
03/03/2025	10:02:23.665	1		380.95
			1	380.95
			1	380.95
03/03/2025	10:02:11.622	10		380.95
			10	380.95
			10	380.95
03/03/2025	10:02:05.376	1		380.95
			1	380.95
			1	380.95
03/03/2025	10:01:48.583	14		380.80
			14	380.80
			14	380.80
03/03/2025	10:01:48.520	132		380.75
			132	380.75
			132	380.75
03/03/2025	10:01:42.571	2		380.95
			2	380.95
			2	380.95
03/03/2025	10:01:39.096	5		380.95
			5	380.95
			5	380.95
03/03/2025	10:01:33.511	2		380.75
			2	380.75
			2	380.75
03/03/2025	10:01:30.726	1		380.75
			1	380.75
			1	380.75
03/03/2025	10:01:19.879	1		380.95
			1	380.95
			1	380.95
03/03/2025	10:01:09.583	300		380.90
			300	380.90
			300	380.90
03/03/2025	10:01:09.106	20		380.65
			3	380.65
			1	380.65
			2	380.65
			14	380.65
			20	380.65
03/03/2025	09:59:21.920	10		380.65
			10	380.65
			10	380.65
03/03/2025	09:59:20.036	5		380.80
			5	380.80
			5	380.80
03/03/2025	09:59:12.339	1		380.65
			1	380.65
			1	380.65
03/03/2025	09:59:01.957	2		380.90
			2	380.90
			2	380.90
03/03/2025	09:58:23.447	4		380.65
			4	380.65
			4	380.65
03/03/2025	09:58:23.312	2		380.65
			2	380.65
			2	380.65
03/03/2025	09:58:07.729	5		380.80
			5	380.80
			5	380.80
03/03/2025	09:58:06.900	1		380.80
			1	380.80
			1	380.80
03/03/2025	09:58:00.027	10		380.65
			10	380.65
			10	380.65
03/03/2025	09:57:51.551	1		380.80
			1	380.80
			1	380.80
03/03/2025	09:57:45.574	27		380.65
			27	380.65
			27	380.65
03/03/2025	09:57:44.481	10		380.65
			10	380.65
			10	380.65
03/03/2025	09:57:37.049	20		380.65
			20	380.65
			20	380.65
03/03/2025	09:57:31.864	50		380.65
			50	380.65
			50	380.65
03/03/2025	09:57:20.258	5		380.65
			5	380.65
			5	380.65
03/03/2025	09:57:12.147	11		380.65
			11	380.65
			11	380.65
03/03/2025	09:56:59.802	18		380.60
			18	380.60
			18	380.60
03/03/2025	09:56:39.378	20		380.65
			20	380.65
			20	380.65
03/03/2025	09:56:34.089	260		380.60
			260	380.60
			260	380.60
03/03/2025	09:56:23.826	4		380.60
			4	380.60
			4	380.60
03/03/2025	09:56:10.853	5		380.50
			5	380.50
			5	380.50
03/03/2025	09:55:52.203	1		380.50
			1	380.50
			1	380.50
03/03/2025	09:55:41.597	2		380.50
			2	380.50
			2	380.50
03/03/2025	09:55:36.258	10		380.50
			10	380.50
			10	380.50
03/03/2025	09:55:16.841	15		380.65
			15	380.65
			15	380.65
03/03/2025	09:55:15.700	40		381.15
			40	381.15
			40	381.15
03/03/2025	09:55:08.605	17		380.40
			17	380.40
			17	380.40
03/03/2025	09:54:57.612	1		380.50
			1	380.50
			1	380.50
03/03/2025	09:54:56.251	5		380.50
			5	380.50
			5	380.50
03/03/2025	09:54:49.645	30		380.50
			30	380.50
			30	380.50
03/03/2025	09:54:19.365	10		380.80
			10	380.80
			10	380.80
03/03/2025	09:54:02.520	3		380.80
			3	380.80
			3	380.80
03/03/2025	09:53:57.019	6		380.50
			6	380.50
			6	380.50
03/03/2025	09:53:39.593	10		380.85
			10	380.85
			10	380.85
03/03/2025	09:53:31.650	1		381.00
			1	381.00
			1	381.00
03/03/2025	09:53:26.641	2		381.00
			2	381.00
			2	381.00
03/03/2025	09:53:26.061	1		380.75
			1	380.75
			1	380.75
03/03/2025	09:53:24.586	10		380.75
			10	380.75
			10	380.75
03/03/2025	09:53:24.447	3		381.00
			3	381.00
			3	381.00
03/03/2025	09:52:57.020	2		381.00
			2	381.00
			2	381.00
03/03/2025	09:52:41.707	30		380.75
			30	380.75
			30	380.75
03/03/2025	09:52:39.748	10		380.95
			10	380.95
			10	380.95
03/03/2025	09:52:36.899	10		380.75
			10	380.75
			10	380.75
03/03/2025	09:52:26.848	3		380.75
			3	380.75
			3	380.75
03/03/2025	09:52:13.734	9		380.70
			9	380.70
			9	380.70
03/03/2025	09:52:05.907	1		380.70
			1	380.70
			1	380.70
03/03/2025	09:52:01.012	300		380.90
			300	380.90
			300	380.90
03/03/2025	09:52:00.071	1		380.90
			1	380.90
			1	380.90
03/03/2025	09:51:44.495	9		380.75
			9	380.75
			9	380.75
03/03/2025	09:51:40.573	1		380.90
			1	380.90
			1	380.90
03/03/2025	09:51:39.867	22		380.90
			22	380.90
			22	380.90
03/03/2025	09:51:08.590	5		380.85
			5	380.85
			5	380.85
03/03/2025	09:50:47.656	6		381.15
			6	381.15
			6	381.15
03/03/2025	09:50:37.240	300		381.15
			300	381.15
			300	381.15
03/03/2025	09:50:29.003	2		381.15
			2	381.15
			2	381.15
03/03/2025	09:50:13.213	30		380.95
			30	380.95
			30	380.95
03/03/2025	09:50:13.107	300		381.25
			300	381.25
			300	381.25
03/03/2025	09:50:06.102	8		380.80
			8	380.80
			8	380.80
03/03/2025	09:50:05.543	10		380.80
			10	380.80
			10	380.80
03/03/2025	09:50:03.509	1		381.35
			1	381.35
			1	381.35
03/03/2025	09:49:14.822	25		381.05
			25	381.05
			25	381.05
03/03/2025	09:49:07.614	6		381.05
			6	381.05
			6	381.05
03/03/2025	09:49:00.097	2		380.80
			2	380.80
			2	380.80
03/03/2025	09:48:24.113	1		380.80
			1	380.80
			1	380.80
03/03/2025	09:48:07.067	1		381.25
			1	381.25
			1	381.25
03/03/2025	09:47:46.944	5		380.80
			5	380.80
			5	380.80
03/03/2025	09:47:31.609	3		381.00
			3	381.00
			3	381.00
03/03/2025	09:47:26.810	2		381.05
			2	381.05
			2	381.05
03/03/2025	09:46:58.109	4		381.10
			4	381.10
			4	381.10
03/03/2025	09:46:48.280	132		381.05
			132	381.05
			132	381.05
03/03/2025	09:46:40.245	32		381.05
			32	381.05
			32	381.05
03/03/2025	09:45:40.655	15		381.35
			15	381.35
			15	381.35
03/03/2025	09:45:30.681	25		381.05
			23	381.05
			25	381.05
			2	381.05
03/03/2025	09:44:54.740	2		381.35
			2	381.35
			2	381.35
03/03/2025	09:43:52.536	3		381.35
			3	381.35
			3	381.35
03/03/2025	09:43:31.402	1		381.05
			1	381.05
			1	381.05
03/03/2025	09:43:23.288	18		381.25
			18	381.25
			18	381.25
03/03/2025	09:43:12.278	2		381.25
			2	381.25
			2	381.25
03/03/2025	09:42:59.491	46		381.25
			46	381.25
			46	381.25
03/03/2025	09:42:54.972	24		381.25
			24	381.25
			24	381.25
03/03/2025	09:42:54.191	32		381.25
			32	381.25
			32	381.25
03/03/2025	09:42:45.555	6		380.95
			6	380.95
			6	380.95
03/03/2025	09:42:34.443	4		380.90
			4	380.90
			4	380.90
03/03/2025	09:42:15.832	57		380.85
			57	380.85
			57	380.85
03/03/2025	09:41:58.172	1		381.30
			1	381.30
			1	381.30
03/03/2025	09:41:55.554	3 488		381.00
			923	381.00
			3 488	381.00
			2 565	381.00
03/03/2025	09:41:49.672	32		380.95
			32	380.95
			32	380.95
03/03/2025	09:41:49.267	253		380.95
			253	380.95
			253	380.95
03/03/2025	09:41:40.533	302		380.95
			9	380.95
			253	380.95
			40	380.95
			300	380.95
			2	380.95
03/03/2025	09:40:54.111	300		380.95
			300	380.95
			300	380.95
03/03/2025	09:40:39.162	64		380.95
			64	380.95
			64	380.95
03/03/2025	09:40:17.606	580		381.00
			580	381.00
			500	381.00
			80	381.00
03/03/2025	09:39:59.977	507		381.00
			7	381.00
			10	381.00
			500	381.00
			497	381.00
03/03/2025	09:39:12.713	45		380.95
			1	380.95
			39	380.95
			5	380.95
			25	380.95
			20	380.95
03/03/2025	09:37:34.941	346		380.90
			46	380.90
			346	380.90
			300	380.90
03/03/2025	09:37:26.240	127		380.85
			20	380.85
			107	380.85
			127	380.85
03/03/2025	09:36:42.759	300		380.85
			300	380.85
			300	380.85
03/03/2025	09:36:25.976	80		380.80
			80	380.80
			80	380.80
03/03/2025	09:35:53.785	2		380.50
			2	380.50
			2	380.50
03/03/2025	09:35:41.046	2		380.45
			2	380.45
			2	380.45
03/03/2025	09:35:17.112	11		380.40
			11	380.40
			11	380.40
03/03/2025	09:34:53.281	12		380.40
			12	380.40
			12	380.40
03/03/2025	09:34:24.481	300		380.70
			300	380.70
			300	380.70
03/03/2025	09:34:08.649	8		380.40
			8	380.40
			8	380.40
03/03/2025	09:34:04.245	3		380.45
			3	380.45
			3	380.45
03/03/2025	09:34:02.117	30		380.45
			30	380.45
			30	380.45
03/03/2025	09:33:58.633	13		380.70
			13	380.70
			13	380.70
03/03/2025	09:33:21.528	3		380.40
			3	380.40
			3	380.40
03/03/2025	09:32:54.055	15		380.65
			15	380.65
			15	380.65
03/03/2025	09:32:49.101	1		380.65
			1	380.65
			1	380.65
03/03/2025	09:32:47.067	520		380.60
			1	380.60
			519	380.60
			520	380.60
03/03/2025	09:32:30.244	32		380.60
			1	380.60
			31	380.60
			32	380.60
03/03/2025	09:31:21.516	260		380.60
			260	380.60
			260	380.60
03/03/2025	09:31:09.717	35		380.60
			35	380.60
			35	380.60
03/03/2025	09:31:06.625	40		380.60
			40	380.60
			40	380.60
03/03/2025	09:30:51.550	32		380.65
			32	380.65
			32	380.65
03/03/2025	09:30:49.105	22		380.65
			22	380.65
			22	380.65
03/03/2025	09:30:45.045	1		380.65
			1	380.65
			1	380.65
03/03/2025	09:30:25.440	5		380.40
			5	380.40
			5	380.40
03/03/2025	09:30:17.494	2		380.65
			2	380.65
			2	380.65
03/03/2025	09:30:17.448	4		380.65
			4	380.65
			4	380.65
03/03/2025	09:30:16.299	10		380.65
			10	380.65
			10	380.65
03/03/2025	09:30:13.925	3		380.40
			3	380.40
			3	380.40
03/03/2025	09:30:03.857	1		380.65
			1	380.65
			1	380.65
03/03/2025	09:29:57.699	50		380.40
			50	380.40
			50	380.40
03/03/2025	09:29:45.547	20		380.40
			20	380.40
			20	380.40
03/03/2025	09:29:23.413	20		380.65
			20	380.65
			20	380.65
03/03/2025	09:29:21.627	30		380.40
			30	380.40
			30	380.40
03/03/2025	09:29:00.881	5		380.65
			5	380.65
			5	380.65
03/03/2025	09:28:57.410	35		380.40
			35	380.40
			35	380.40
03/03/2025	09:28:19.128	10		380.85
			10	380.85
			10	380.85
03/03/2025	09:27:53.294	6		380.45
			6	380.45
			6	380.45
03/03/2025	09:27:36.710	5		380.95
			5	380.95
			5	380.95
03/03/2025	09:27:12.060	2		380.95
			2	380.95
			2	380.95
03/03/2025	09:27:01.992	36		380.95
			36	380.95
			36	380.95
03/03/2025	09:26:35.282	3		381.10
			3	381.10
			3	381.10
03/03/2025	09:26:34.220	20		380.70
			20	380.70
			20	380.70
03/03/2025	09:26:30.517	13		381.10
			13	381.10
			13	381.10
03/03/2025	09:26:30.168	18		380.70
			18	380.70
			18	380.70
03/03/2025	09:26:11.560	11		380.70
			11	380.70
			11	380.70
03/03/2025	09:26:08.253	20		381.05
			20	381.05
			20	381.05
03/03/2025	09:25:58.366	31		380.80
			31	380.80
			31	380.80
03/03/2025	09:25:02.191	14		381.15
			14	381.15
			14	381.15
03/03/2025	09:25:00.887	2		381.15
			2	381.15
			2	381.15
03/03/2025	09:24:04.598	20		380.95
			20	380.95
			20	380.95
03/03/2025	09:23:51.615	107		380.95
			107	380.95
			107	380.95
03/03/2025	09:23:35.603	15		380.95
			15	380.95
			15	380.95
03/03/2025	09:23:17.423	3		381.15
			3	381.15
			3	381.15
03/03/2025	09:23:11.179	3		380.90
			3	380.90
			3	380.90
03/03/2025	09:22:19.059	30		380.80
			30	380.80
			30	380.80
03/03/2025	09:22:04.173	10		380.85
			10	380.85
			10	380.85
03/03/2025	09:21:24.352	10		381.15
			10	381.15
			10	381.15
03/03/2025	09:21:17.735	11		380.80
			11	380.80
			11	380.80
03/03/2025	09:21:14.979	7		380.80
			7	380.80
			7	380.80
03/03/2025	09:20:58.741	4		381.15
			4	381.15
			4	381.15
03/03/2025	09:20:54.375	7		380.80
			7	380.80
			7	380.80
03/03/2025	09:20:27.389	10		381.10
			10	381.10
			10	381.10
03/03/2025	09:20:26.131	11		381.15
			11	381.15
			11	381.15
03/03/2025	09:20:10.757	3		381.15
			3	381.15
			3	381.15
03/03/2025	09:20:10.053	2		381.15
			2	381.15
			2	381.15
03/03/2025	09:20:09.329	20		381.00
			20	381.00
			20	381.00

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
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 125.50
Ask: 1 126.50
Volume: 182 097
+7.85%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 10:45:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice