Tradegate Exchange

Microsoft Corp.

637

588

382.50

Date	Time	Volume	Order Volume	Price
27/02/2025	13:55:00.904	20		382.50
			20	382.50
			20	382.50
27/02/2025	13:54:44.819	6		382.70
			6	382.70
			6	382.70
27/02/2025	13:53:38.434	2		382.55
			2	382.55
			2	382.55
27/02/2025	13:53:36.321	4		382.70
			4	382.70
			4	382.70
27/02/2025	13:52:49.765	70		382.75
			70	382.75
			70	382.75
27/02/2025	13:52:19.401	25		382.75
			25	382.75
			25	382.75
27/02/2025	13:51:31.365	2		382.80
			2	382.80
			2	382.80
27/02/2025	13:49:10.689	1		382.95
			1	382.95
			1	382.95
27/02/2025	13:48:56.983	1		382.80
			1	382.80
			1	382.80
27/02/2025	13:48:53.234	3		382.95
			3	382.95
			3	382.95
27/02/2025	13:48:38.245	2		382.95
			2	382.95
			2	382.95
27/02/2025	13:48:33.344	55		382.75
			55	382.75
			55	382.75
27/02/2025	13:48:28.441	6		382.95
			6	382.95
			6	382.95
27/02/2025	13:48:25.648	12		382.75
			12	382.75
			12	382.75
27/02/2025	13:48:20.503	5		382.75
			5	382.75
			5	382.75
27/02/2025	13:47:38.261	11		382.85
			11	382.85
			11	382.85
27/02/2025	13:47:26.533	2		382.85
			2	382.85
			2	382.85
27/02/2025	13:47:23.429	6		382.90
			6	382.90
			6	382.90
27/02/2025	13:47:19.496	13		382.85
			13	382.85
			13	382.85
27/02/2025	13:46:49.074	46		382.80
			46	382.80
			46	382.80
27/02/2025	13:46:01.217	50		382.85
			50	382.85
			50	382.85
27/02/2025	13:44:01.948	130		383.15
			130	383.15
			130	383.15
27/02/2025	13:44:01.335	100		383.15
			100	383.15
			100	383.15
27/02/2025	13:43:57.391	16		383.15
			16	383.15
			16	383.15
27/02/2025	13:43:12.874	10		383.10
			10	383.10
			10	383.10
27/02/2025	13:42:55.095	6		383.10
			6	383.10
			6	383.10
27/02/2025	13:42:32.318	25		383.00
			25	383.00
			25	383.00
27/02/2025	13:42:22.171	4		383.05
			4	383.05
			4	383.05
27/02/2025	13:42:21.426	5		383.05
			5	383.05
			5	383.05
27/02/2025	13:41:58.365	15		383.20
			15	383.20
			15	383.20
27/02/2025	13:41:56.391	15		383.20
			15	383.20
			15	383.20
27/02/2025	13:41:10.901	10		383.20
			10	383.20
			10	383.20
27/02/2025	13:40:06.587	1		383.20
			1	383.20
			1	383.20
27/02/2025	13:39:43.070	1		382.65
			1	382.65
			1	382.65
27/02/2025	13:39:35.894	20		382.95
			20	382.95
			20	382.95
27/02/2025	13:37:48.932	45		382.85
			45	382.85
			45	382.85
27/02/2025	13:37:47.832	19		383.05
			19	383.05
			19	383.05
27/02/2025	13:37:46.163	10		382.60
			10	382.60
			10	382.60
27/02/2025	13:37:34.254	2		382.65
			2	382.65
			2	382.65
27/02/2025	13:37:28.663	200		382.65
			200	382.65
			200	382.65
27/02/2025	13:36:40.518	1		382.65
			1	382.65
			1	382.65
27/02/2025	13:36:37.717	2		382.65
			2	382.65
			2	382.65
27/02/2025	13:36:30.194	69		382.65
			69	382.65
			69	382.65
27/02/2025	13:35:51.506	10		382.85
			10	382.85
			10	382.85
27/02/2025	13:35:03.976	2		382.90
			2	382.90
			2	382.90
27/02/2025	13:34:54.617	3		383.00
			3	383.00
			3	383.00
27/02/2025	13:34:36.051	3		382.95
			3	382.95
			3	382.95
27/02/2025	13:34:11.788	3		383.10
			3	383.10
			3	383.10
27/02/2025	13:32:23.742	300		383.00
			300	383.00
			300	383.00
27/02/2025	13:32:14.501	300		382.95
			300	382.95
			300	382.95
27/02/2025	13:30:42.140	20		383.15
			20	383.15
			20	383.15
27/02/2025	13:29:46.789	15		383.20
			15	383.20
			15	383.20
27/02/2025	13:29:29.442	4		382.90
			4	382.90
			4	382.90
27/02/2025	13:28:59.831	3		383.20
			3	383.20
			3	383.20
27/02/2025	13:28:49.764	10		383.20
			10	383.20
			10	383.20
27/02/2025	13:28:18.644	22		383.20
			22	383.20
			22	383.20
27/02/2025	13:25:53.186	10		383.25
			10	383.25
			10	383.25
27/02/2025	13:25:15.040	1		383.15
			1	383.15
			1	383.15
27/02/2025	13:25:06.616	19		383.40
			19	383.40
			19	383.40
27/02/2025	13:24:52.235	130		383.25
			130	383.25
			130	383.25
27/02/2025	13:23:10.265	5		383.35
			5	383.35
			5	383.35
27/02/2025	13:22:50.162	10		383.35
			10	383.35
			10	383.35
27/02/2025	13:22:11.444	5		383.60
			5	383.60
			5	383.60
27/02/2025	13:21:14.712	1		383.30
			1	383.30
			1	383.30
27/02/2025	13:21:14.479	7		383.30
			7	383.30
			7	383.30
27/02/2025	13:21:05.770	36		383.50
			36	383.50
			36	383.50
27/02/2025	13:21:02.161	20		383.50
			20	383.50
			20	383.50
27/02/2025	13:20:43.393	20		383.25
			20	383.25
			20	383.25
27/02/2025	13:20:26.097	26		383.55
			26	383.55
			26	383.55
27/02/2025	13:18:43.859	1		382.95
			1	382.95
			1	382.95
27/02/2025	13:17:13.676	15		382.90
			15	382.90
			15	382.90
27/02/2025	13:17:11.056	142		382.90
			142	382.90
			142	382.90
27/02/2025	13:16:01.696	14		383.10
			14	383.10
			14	383.10
27/02/2025	13:15:51.470	2		383.10
			2	383.10
			2	383.10
27/02/2025	13:15:24.875	35		382.90
			35	382.90
			35	382.90
27/02/2025	13:13:50.492	1		383.20
			1	383.20
			1	383.20
27/02/2025	13:13:47.435	3		382.95
			3	382.95
			3	382.95
27/02/2025	13:13:19.368	22		383.25
			22	383.25
			22	383.25
27/02/2025	13:13:00.407	49		383.25
			49	383.25
			49	383.25
27/02/2025	13:12:40.090	4		383.25
			4	383.25
			4	383.25
27/02/2025	13:12:39.490	1		383.35
			1	383.35
			1	383.35
27/02/2025	13:12:38.928	50		383.35
			50	383.35
			50	383.35
27/02/2025	13:09:40.124	1		382.75
			1	382.75
			1	382.75
27/02/2025	13:08:59.227	10		383.10
			10	383.10
			10	383.10
27/02/2025	13:08:31.638	15		383.10
			15	383.10
			15	383.10
27/02/2025	13:04:51.077	4		382.85
			4	382.85
			4	382.85
27/02/2025	13:04:24.874	2		383.05
			2	383.05
			2	383.05
27/02/2025	13:03:07.702	2		383.15
			2	383.15
			2	383.15
27/02/2025	13:02:12.522	2		383.15
			2	383.15
			2	383.15
27/02/2025	13:01:19.050	4		382.90
			4	382.90
			4	382.90
27/02/2025	13:00:37.100	21		382.65
			21	382.65
			21	382.65
27/02/2025	12:58:57.579	287		382.95
			287	382.95
			287	382.95
27/02/2025	12:58:41.773	16		382.95
			16	382.95
			16	382.95
27/02/2025	12:58:41.471	7		382.95
			7	382.95
			7	382.95
27/02/2025	12:58:20.037	10		383.05
			10	383.05
			10	383.05
27/02/2025	12:58:01.030	12		383.05
			12	383.05
			12	383.05
27/02/2025	12:57:26.312	63		382.85
			63	382.85
			63	382.85
27/02/2025	12:55:35.636	3		382.95
			3	382.95
			3	382.95
27/02/2025	12:55:29.214	65		382.90
			65	382.90
			65	382.90
27/02/2025	12:55:27.387	2		383.05
			2	383.05
			2	383.05
27/02/2025	12:55:11.452	35		382.85
			35	382.85
			35	382.85
27/02/2025	12:54:02.142	6		382.80
			6	382.80
			6	382.80
27/02/2025	12:54:01.109	8		382.65
			8	382.65
			8	382.65
27/02/2025	12:52:47.777	7		382.85
			7	382.85
			7	382.85
27/02/2025	12:51:57.552	2		382.65
			2	382.65
			2	382.65
27/02/2025	12:51:53.364	1		383.00
			1	383.00
			1	383.00
27/02/2025	12:51:01.932	6		382.80
			6	382.80
			6	382.80
27/02/2025	12:48:23.693	6		383.00
			6	383.00
			6	383.00
27/02/2025	12:48:14.749	5		383.00
			5	383.00
			5	383.00
27/02/2025	12:48:04.777	1		383.00
			1	383.00
			1	383.00
27/02/2025	12:48:00.631	10		383.00
			10	383.00
			10	383.00
27/02/2025	12:47:33.451	200		382.80
			8	382.80
			200	382.80
			192	382.80
27/02/2025	12:47:15.077	10		383.00
			10	383.00
			10	383.00
27/02/2025	12:47:09.517	4		383.05
			4	383.05
			4	383.05
27/02/2025	12:45:34.190	2		382.85
			2	382.85
			2	382.85
27/02/2025	12:45:16.473	1		382.95
			1	382.95
			1	382.95
27/02/2025	12:43:51.994	13		382.80
			13	382.80
			13	382.80
27/02/2025	12:43:21.755	3		382.95
			3	382.95
			3	382.95
27/02/2025	12:43:10.285	13		382.95
			13	382.95
			13	382.95
27/02/2025	12:43:03.208	2		382.90
			2	382.90
			2	382.90
27/02/2025	12:41:27.196	14		382.70
			14	382.70
			14	382.70
27/02/2025	12:41:08.118	8		382.70
			8	382.70
			8	382.70
27/02/2025	12:40:41.689	300		382.70
			300	382.70
			300	382.70
27/02/2025	12:40:39.539	3		382.75
			3	382.75
			3	382.75
27/02/2025	12:39:32.487	2		382.70
			2	382.70
			2	382.70
27/02/2025	12:39:31.757	20		382.70
			20	382.70
			20	382.70
27/02/2025	12:37:15.708	300		382.70
			300	382.70
			300	382.70
27/02/2025	12:36:27.946	1		382.70
			1	382.70
			1	382.70
27/02/2025	12:36:23.389	5		382.70
			5	382.70
			5	382.70
27/02/2025	12:35:58.100	100		382.55
			100	382.55
			100	382.55
27/02/2025	12:35:23.369	10		382.75
			10	382.75
			10	382.75
27/02/2025	12:35:15.918	17		382.60
			17	382.60
			17	382.60
27/02/2025	12:32:50.590	6		382.70
			6	382.70
			6	382.70
27/02/2025	12:30:26.083	2		383.05
			2	383.05
			2	383.05
27/02/2025	12:30:14.492	19		382.85
			19	382.85
			19	382.85
27/02/2025	12:30:07.479	45		383.00
			45	383.00
			45	383.00
27/02/2025	12:29:24.041	17		382.90
			17	382.90
			17	382.90
27/02/2025	12:28:49.332	31		382.80
			31	382.80
			31	382.80
27/02/2025	12:28:40.400	2		382.80
			2	382.80
			2	382.80
27/02/2025	12:27:36.205	3		382.80
			3	382.80
			3	382.80
27/02/2025	12:27:21.511	11		383.00
			11	383.00
			11	383.00
27/02/2025	12:26:59.207	1		383.00
			1	383.00
			1	383.00
27/02/2025	12:24:28.798	20		382.65
			20	382.65
			20	382.65
27/02/2025	12:23:48.472	10		382.90
			10	382.90
			10	382.90
27/02/2025	12:22:46.504	1		383.05
			1	383.05
			1	383.05
27/02/2025	12:22:21.388	1		383.00
			1	383.00
			1	383.00
27/02/2025	12:21:10.465	15		382.95
			15	382.95
			15	382.95
27/02/2025	12:21:00.041	2		383.00
			2	383.00
			2	383.00
27/02/2025	12:18:06.890	6		382.80
			6	382.80
			6	382.80
27/02/2025	12:17:33.724	6		382.95
			6	382.95
			6	382.95
27/02/2025	12:17:27.229	3		382.95
			3	382.95
			3	382.95
27/02/2025	12:16:38.728	13		382.80
			13	382.80
			13	382.80
27/02/2025	12:14:09.629	1		382.80
			1	382.80
			1	382.80
27/02/2025	12:14:09.257	8		382.80
			8	382.80
			8	382.80
27/02/2025	12:14:05.389	1		382.60
			1	382.60
			1	382.60
27/02/2025	12:13:23.000	5		382.65
			5	382.65
			5	382.65
27/02/2025	12:11:48.852	5		382.65
			5	382.65
			5	382.65
27/02/2025	12:10:41.757	15		382.50
			15	382.50
			15	382.50
27/02/2025	12:08:33.744	30		382.50
			30	382.50
			30	382.50
27/02/2025	12:07:58.683	20		382.75
			20	382.75
			20	382.75
27/02/2025	12:05:10.533	5		382.60
			5	382.60
			5	382.60
27/02/2025	12:05:10.420	50		382.60
			50	382.60
			50	382.60
27/02/2025	12:04:54.894	2		382.35
			2	382.35
			2	382.35
27/02/2025	12:03:29.094	1		382.70
			1	382.70
			1	382.70
27/02/2025	12:02:54.702	4		382.55
			4	382.55
			4	382.55
27/02/2025	12:02:05.385	28		382.30
			28	382.30
			28	382.30
27/02/2025	12:01:51.498	4		382.70
			4	382.70
			4	382.70
27/02/2025	12:00:58.041	11		382.80
			11	382.80
			11	382.80
27/02/2025	12:00:45.289	3		383.10
			3	383.10
			3	383.10
27/02/2025	12:00:27.766	73		382.85
			73	382.85
			73	382.85
27/02/2025	11:59:58.462	25		382.85
			25	382.85
			25	382.85
27/02/2025	11:57:57.807	1		383.10
			1	383.10
			1	383.10
27/02/2025	11:57:18.035	5		382.90
			5	382.90
			5	382.90
27/02/2025	11:55:50.406	3		383.00
			3	383.00
			3	383.00
27/02/2025	11:54:28.411	4		382.85
			4	382.85
			4	382.85
27/02/2025	11:54:19.591	4		383.00
			4	383.00
			4	383.00
27/02/2025	11:54:10.145	5		383.05
			5	383.05
			5	383.05
27/02/2025	11:53:38.307	1		383.00
			1	383.00
			1	383.00
27/02/2025	11:52:33.312	19		383.05
			19	383.05
			19	383.05
27/02/2025	11:51:20.840	9		382.95
			9	382.95
			9	382.95
27/02/2025	11:50:48.083	3		383.00
			3	383.00
			3	383.00
27/02/2025	11:50:11.493	13		383.05
			13	383.05
			13	383.05
27/02/2025	11:50:03.333	1		383.25
			1	383.25
			1	383.25
27/02/2025	11:49:54.869	8		383.25
			8	383.25
			8	383.25
27/02/2025	11:49:20.713	12		383.05
			12	383.05
			12	383.05
27/02/2025	11:49:07.046	3		383.10
			3	383.10
			3	383.10
27/02/2025	11:49:01.703	1		383.35
			1	383.35
			1	383.35
27/02/2025	11:47:04.175	8		383.40
			8	383.40
			8	383.40
27/02/2025	11:46:52.830	1		383.15
			1	383.15
			1	383.15
27/02/2025	11:46:08.019	1		383.15
			1	383.15
			1	383.15
27/02/2025	11:44:54.657	1		383.15
			1	383.15
			1	383.15
27/02/2025	11:44:40.661	120		383.25
			120	383.25
			120	383.25
27/02/2025	11:43:56.575	13		383.25
			13	383.25
			13	383.25
27/02/2025	11:43:47.046	9		383.05
			9	383.05
			9	383.05
27/02/2025	11:42:03.441	3		383.40
			3	383.40
			3	383.40
27/02/2025	11:42:00.350	3		383.15
			3	383.15
			3	383.15
27/02/2025	11:41:47.035	2		383.35
			2	383.35
			2	383.35
27/02/2025	11:41:20.567	20		383.15
			20	383.15
			20	383.15
27/02/2025	11:41:12.867	100		383.15
			100	383.15
			100	383.15
27/02/2025	11:40:49.323	3		383.35
			3	383.35
			3	383.35
27/02/2025	11:40:32.492	2		383.30
			2	383.30
			2	383.30
27/02/2025	11:40:25.601	208		383.30
			208	383.30
			208	383.30
27/02/2025	11:39:45.249	37		383.20
			37	383.20
			37	383.20
27/02/2025	11:39:42.473	36		383.15
			36	383.15
			36	383.15
27/02/2025	11:39:13.834	22		383.15
			22	383.15
			22	383.15
27/02/2025	11:39:09.010	98		383.15
			98	383.15
			98	383.15
27/02/2025	11:38:47.444	100		383.15
			100	383.15
			100	383.15
27/02/2025	11:38:39.937	6		383.10
			6	383.10
			6	383.10
27/02/2025	11:36:54.932	2		382.85
			2	382.85
			2	382.85
27/02/2025	11:36:48.878	20		382.95
			20	382.95
			20	382.95
27/02/2025	11:35:06.609	3		382.95
			3	382.95
			3	382.95
27/02/2025	11:34:32.172	300		382.65
			300	382.65
			300	382.65
27/02/2025	11:34:10.565	3		382.85
			3	382.85
			3	382.85
27/02/2025	11:29:27.586	1		383.20
			1	383.20
			1	383.20
27/02/2025	11:29:04.670	6		383.25
			6	383.25
			6	383.25
27/02/2025	11:28:22.635	1		382.90
			1	382.90
			1	382.90
27/02/2025	11:28:13.538	5		383.05
			5	383.05
			5	383.05
27/02/2025	11:28:11.318	3		383.05
			3	383.05
			3	383.05
27/02/2025	11:27:57.357	24		383.20
			24	383.20
			24	383.20
27/02/2025	11:27:47.609	3		383.00
			3	383.00
			3	383.00
27/02/2025	11:27:32.102	3		383.25
			3	383.25
			3	383.25
27/02/2025	11:26:51.946	3		383.30
			3	383.30
			3	383.30
27/02/2025	11:26:49.084	13		383.30
			13	383.30
			13	383.30
27/02/2025	11:26:09.132	1		383.30
			1	383.30
			1	383.30
27/02/2025	11:25:58.842	30		383.10
			30	383.10
			30	383.10
27/02/2025	11:25:42.438	13		383.30
			13	383.30
			13	383.30
27/02/2025	11:25:35.993	25		383.10
			25	383.10
			25	383.10
27/02/2025	11:25:26.269	3		383.35
			3	383.35
			3	383.35
27/02/2025	11:25:20.224	105		383.10
			105	383.10
			105	383.10
27/02/2025	11:25:03.902	5		383.35
			5	383.35
			5	383.35
27/02/2025	11:22:41.007	10		382.85
			10	382.85
			10	382.85
27/02/2025	11:22:03.714	5		383.20
			5	383.20
			5	383.20
27/02/2025	11:21:59.606	30		383.00
			30	383.00
			26	383.00
			4	383.00
27/02/2025	11:21:28.485	1		383.10
			1	383.10
			1	383.10
27/02/2025	11:21:23.215	20		383.05
			20	383.05
			20	383.05
27/02/2025	11:20:07.393	3		383.05
			3	383.05
			3	383.05
27/02/2025	11:20:04.137	50		383.20
			50	383.20
			50	383.20
27/02/2025	11:19:45.242	1		383.20
			1	383.20
			1	383.20
27/02/2025	11:19:27.619	20		383.15
			20	383.15
			20	383.15
27/02/2025	11:18:57.218	5		383.10
			5	383.10
			5	383.10
27/02/2025	11:18:23.839	7		383.05
			7	383.05
			7	383.05
27/02/2025	11:17:12.991	5		382.90
			5	382.90
			5	382.90
27/02/2025	11:16:51.703	8		382.95
			8	382.95
			8	382.95
27/02/2025	11:16:40.924	3		382.95
			3	382.95
			3	382.95
27/02/2025	11:16:07.099	10		383.10
			10	383.10
			10	383.10
27/02/2025	11:15:49.875	8		383.10
			8	383.10
			8	383.10
27/02/2025	11:14:54.983	1		383.15
			1	383.15
			1	383.15
27/02/2025	11:14:18.303	6		383.10
			6	383.10
			6	383.10
27/02/2025	11:12:42.735	10		382.80
			10	382.80
			10	382.80
27/02/2025	11:11:21.622	100		383.00
			100	383.00
			100	383.00
27/02/2025	11:10:26.702	25		383.10
			25	383.10
			25	383.10
27/02/2025	11:09:45.320	40		383.05
			40	383.05
			40	383.05
27/02/2025	11:09:33.665	1		383.15
			1	383.15
			1	383.15
27/02/2025	11:09:25.850	40		383.05
			40	383.05
			40	383.05
27/02/2025	11:08:36.058	3		383.05
			3	383.05
			3	383.05
27/02/2025	11:08:23.553	1		383.20
			1	383.20
			1	383.20
27/02/2025	11:08:21.464	4		383.15
			4	383.15
			4	383.15
27/02/2025	11:07:32.433	1		383.20
			1	383.20
			1	383.20
27/02/2025	11:07:10.105	19		383.20
			19	383.20
			19	383.20
27/02/2025	11:06:56.159	3		383.15
			3	383.15
			3	383.15
27/02/2025	11:03:54.824	1		382.80
			1	382.80
			1	382.80
27/02/2025	11:02:39.880	7		382.70
			7	382.70
			7	382.70
27/02/2025	11:02:36.982	10		382.80
			10	382.80
			10	382.80
27/02/2025	11:02:11.244	5		382.65
			5	382.65
			5	382.65
27/02/2025	11:01:18.572	13		382.80
			13	382.80
			13	382.80
27/02/2025	10:59:58.594	15		382.80
			15	382.80
			15	382.80
27/02/2025	10:58:52.624	70		382.60
			70	382.60
			10	382.60
			60	382.60
27/02/2025	10:57:33.040	33		382.70
			33	382.70
			33	382.70
27/02/2025	10:57:25.346	2		382.70
			2	382.70
			2	382.70
27/02/2025	10:57:12.394	3		382.80
			3	382.80
			3	382.80
27/02/2025	10:57:03.846	50		382.80
			50	382.80
			50	382.80
27/02/2025	10:56:58.333	3		382.80
			3	382.80
			3	382.80
27/02/2025	10:56:29.713	50		382.75
			50	382.75
			50	382.75
27/02/2025	10:56:20.617	1		382.95
			1	382.95
			1	382.95
27/02/2025	10:56:04.883	1		382.95
			1	382.95
			1	382.95
27/02/2025	10:55:18.536	5		382.75
			5	382.75
			3	382.75
			2	382.75
27/02/2025	10:54:42.738	300		382.75
			300	382.75
			300	382.75
27/02/2025	10:53:44.314	8		383.05
			8	383.05
			8	383.05
27/02/2025	10:53:31.027	2		383.05
			2	383.05
			2	383.05
27/02/2025	10:52:51.914	226		383.00
			5	383.00
			5	383.00
			87	383.00
			52	383.00
			226	383.00
			1	383.00
			3	383.00
			22	383.00
			50	383.00
			1	383.00
27/02/2025	10:52:16.687	1		383.15
			1	383.15
			1	383.15
27/02/2025	10:52:05.352	3		383.05
			3	383.05
			3	383.05
27/02/2025	10:52:02.749	30		383.15
			30	383.15
			30	383.15
27/02/2025	10:51:52.268	1		383.05
			1	383.05
			1	383.05
27/02/2025	10:51:51.753	1		383.15
			1	383.15
			1	383.15
27/02/2025	10:51:49.004	1		383.05
			1	383.05
			1	383.05
27/02/2025	10:51:31.431	1		383.15
			1	383.15
			1	383.15
27/02/2025	10:50:09.216	2		383.20
			2	383.20
			2	383.20
27/02/2025	10:49:55.570	40		383.35
			40	383.35
			40	383.35
27/02/2025	10:49:37.943	48		383.35
			48	383.35
			48	383.35
27/02/2025	10:47:49.934	1		383.35
			1	383.35
			1	383.35
27/02/2025	10:47:18.598	30		383.50
			30	383.50
			30	383.50
27/02/2025	10:46:24.492	3		383.45
			3	383.45
			3	383.45
27/02/2025	10:46:20.133	32		383.45
			32	383.45
			32	383.45
27/02/2025	10:46:17.808	12		383.40
			12	383.40
			12	383.40
27/02/2025	10:45:58.073	5		383.40
			5	383.40
			5	383.40
27/02/2025	10:45:17.601	30		383.45
			30	383.45
			30	383.45
27/02/2025	10:44:12.289	1		383.50
			1	383.50
			1	383.50
27/02/2025	10:44:05.554	10		383.50
			10	383.50
			10	383.50
27/02/2025	10:43:12.675	31		383.60
			31	383.60
			31	383.60
27/02/2025	10:43:00.361	30		383.50
			30	383.50
			30	383.50
27/02/2025	10:42:49.090	5		383.65
			5	383.65
			5	383.65
27/02/2025	10:42:04.151	5		383.50
			5	383.50
			5	383.50
27/02/2025	10:42:01.314	60		383.55
			60	383.55
			60	383.55
27/02/2025	10:41:48.801	1		383.70
			1	383.70
			1	383.70
27/02/2025	10:39:21.978	1		383.60
			1	383.60
			1	383.60
27/02/2025	10:39:08.930	5		383.60
			5	383.60
			5	383.60
27/02/2025	10:39:05.391	2		383.60
			2	383.60
			2	383.60
27/02/2025	10:38:34.355	20		383.60
			20	383.60
			20	383.60
27/02/2025	10:38:24.661	5		383.55
			5	383.55
			5	383.55
27/02/2025	10:37:57.101	6		383.60
			6	383.60
			6	383.60
27/02/2025	10:37:48.152	25		383.50
			25	383.50
			25	383.50
27/02/2025	10:37:35.975	1		383.65
			1	383.65
			1	383.65
27/02/2025	10:37:33.037	1		383.65
			1	383.65
			1	383.65
27/02/2025	10:37:22.416	1		383.50
			1	383.50
			1	383.50
27/02/2025	10:36:49.981	3		383.65
			3	383.65
			3	383.65
27/02/2025	10:36:27.758	30		383.60
			30	383.60
			30	383.60
27/02/2025	10:35:40.709	25		383.55
			25	383.55
			25	383.55
27/02/2025	10:35:15.527	1		383.70
			1	383.70
			1	383.70
27/02/2025	10:35:10.204	20		383.70
			20	383.70
			20	383.70
27/02/2025	10:34:53.086	10		383.55
			10	383.55
			10	383.55
27/02/2025	10:33:46.631	10		383.65
			10	383.65
			10	383.65
27/02/2025	10:33:11.595	5		383.65
			5	383.65
			5	383.65
27/02/2025	10:33:05.553	1		383.75
			1	383.75
			1	383.75
27/02/2025	10:32:45.804	1		383.65
			1	383.65
			1	383.65
27/02/2025	10:32:01.445	10		383.65
			10	383.65
			10	383.65
27/02/2025	10:32:00.911	2		383.80
			2	383.80
			2	383.80
27/02/2025	10:31:41.995	300		383.65
			1	383.65
			300	383.65
			299	383.65
27/02/2025	10:31:41.683	63		383.80
			13	383.80
			63	383.80
			50	383.80

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: 998.20 / Ask: 998.40
Volume: 104 106
+3.27%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 13:55:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice