Tradegate Exchange

Microsoft Corp.

393

348

404.50

Date	Time	Volume	Order Volume	Price
15/01/2025	13:44:38.702	1		404.50
			1	404.50
			1	404.50
15/01/2025	13:44:12.987	10		404.25
			10	404.25
			10	404.25
15/01/2025	13:43:59.896	7		404.25
			7	404.25
			7	404.25
15/01/2025	13:43:50.160	4		404.50
			4	404.50
			4	404.50
15/01/2025	13:42:45.924	3		404.50
			3	404.50
			3	404.50
15/01/2025	13:41:26.154	5		404.45
			5	404.45
			5	404.45
15/01/2025	13:41:22.444	5		404.40
			5	404.40
			5	404.40
15/01/2025	13:38:43.234	2		404.45
			2	404.45
			2	404.45
15/01/2025	13:36:34.563	3		404.35
			3	404.35
			3	404.35
15/01/2025	13:36:25.157	8		404.35
			8	404.35
			8	404.35
15/01/2025	13:33:51.839	1		404.25
			1	404.25
			1	404.25
15/01/2025	13:33:11.478	50		404.55
			50	404.55
			50	404.55
15/01/2025	13:32:54.238	7		404.25
			7	404.25
			7	404.25
15/01/2025	13:32:15.106	40		404.25
			40	404.25
			40	404.25
15/01/2025	13:32:08.447	212		404.25
			212	404.25
			212	404.25
15/01/2025	13:28:15.586	15		404.55
			15	404.55
			15	404.55
15/01/2025	13:28:02.091	10		404.30
			10	404.30
			10	404.30
15/01/2025	13:26:51.699	20		404.55
			20	404.55
			20	404.55
15/01/2025	13:26:20.333	73		404.35
			73	404.35
			73	404.35
15/01/2025	13:23:50.366	12		404.55
			12	404.55
			12	404.55
15/01/2025	13:19:42.082	10		404.25
			10	404.25
			10	404.25
15/01/2025	13:17:45.129	85		404.25
			85	404.25
			85	404.25
15/01/2025	13:16:29.814	1		404.25
			1	404.25
			1	404.25
15/01/2025	13:13:46.023	12		404.45
			12	404.45
			12	404.45
15/01/2025	13:11:22.931	2		404.45
			2	404.45
			2	404.45
15/01/2025	13:09:00.313	10		404.40
			10	404.40
			10	404.40
15/01/2025	13:08:18.088	7		404.50
			7	404.50
			7	404.50
15/01/2025	13:07:24.338	5		404.50
			5	404.50
			5	404.50
15/01/2025	13:05:55.154	3		404.25
			3	404.25
			3	404.25
15/01/2025	13:04:46.778	5		404.25
			5	404.25
			5	404.25
15/01/2025	13:04:24.346	10		404.55
			10	404.55
			10	404.55
15/01/2025	13:04:17.701	10		404.25
			10	404.25
			10	404.25
15/01/2025	13:01:45.965	5		404.60
			5	404.60
			5	404.60
15/01/2025	12:59:43.844	3		404.25
			3	404.25
			3	404.25
15/01/2025	12:58:54.286	2		404.60
			2	404.60
			2	404.60
15/01/2025	12:58:41.022	20		404.60
			20	404.60
			20	404.60
15/01/2025	12:58:36.034	2		404.60
			2	404.60
			2	404.60
15/01/2025	12:58:24.081	1		404.35
			1	404.35
			1	404.35
15/01/2025	12:58:13.794	14		404.65
			14	404.65
			14	404.65
15/01/2025	12:57:45.597	3		404.35
			3	404.35
			3	404.35
15/01/2025	12:56:05.971	90		404.30
			90	404.30
			90	404.30
15/01/2025	12:55:41.701	10		404.45
			10	404.45
			10	404.45
15/01/2025	12:54:57.099	6		404.45
			6	404.45
			6	404.45
15/01/2025	12:54:01.014	1		404.40
			1	404.40
			1	404.40
15/01/2025	12:53:32.077	40		404.40
			40	404.40
			40	404.40
15/01/2025	12:52:52.267	3		404.40
			3	404.40
			3	404.40
15/01/2025	12:52:33.973	95		404.35
			95	404.35
			95	404.35
15/01/2025	12:51:40.685	1		404.45
			1	404.45
			1	404.45
15/01/2025	12:50:01.446	5		404.65
			5	404.65
			5	404.65
15/01/2025	12:46:07.377	10		404.75
			10	404.75
			10	404.75
15/01/2025	12:45:27.204	65		404.60
			65	404.60
			65	404.60
15/01/2025	12:44:39.392	15		404.95
			15	404.95
			15	404.95
15/01/2025	12:44:15.187	3		404.65
			3	404.65
			3	404.65
15/01/2025	12:43:54.706	15		404.95
			15	404.95
			15	404.95
15/01/2025	12:43:34.967	4		404.95
			4	404.95
			4	404.95
15/01/2025	12:42:52.465	3		404.95
			3	404.95
			3	404.95
15/01/2025	12:42:07.857	7		404.70
			7	404.70
			7	404.70
15/01/2025	12:41:29.683	50		404.90
			50	404.90
			50	404.90
15/01/2025	12:39:43.156	1		404.60
			1	404.60
			1	404.60
15/01/2025	12:39:33.932	10		404.70
			10	404.70
			10	404.70
15/01/2025	12:36:49.149	12		404.15
			12	404.15
			12	404.15
15/01/2025	12:32:44.485	30		403.85
			30	403.85
			30	403.85
15/01/2025	12:30:37.922	10		403.90
			10	403.90
			10	403.90
15/01/2025	12:30:36.530	29		403.90
			29	403.90
			29	403.90
15/01/2025	12:30:15.192	10		403.95
			10	403.95
			10	403.95
15/01/2025	12:29:59.571	2		403.70
			2	403.70
			2	403.70
15/01/2025	12:25:32.045	25		403.75
			25	403.75
			25	403.75
15/01/2025	12:25:15.052	100		403.50
			100	403.50
			100	403.50
15/01/2025	12:23:29.416	5		403.50
			5	403.50
			5	403.50
15/01/2025	12:22:22.701	5		403.60
			5	403.60
			5	403.60
15/01/2025	12:21:48.198	17		403.90
			17	403.90
			10	403.90
			7	403.90
15/01/2025	12:20:56.189	300		403.80
			300	403.80
			300	403.80
15/01/2025	12:19:56.586	5		403.50
			5	403.50
			5	403.50
15/01/2025	12:19:43.365	25		403.80
			25	403.80
			25	403.80
15/01/2025	12:19:37.932	25		403.55
			25	403.55
			25	403.55
15/01/2025	12:17:54.967	2		403.75
			2	403.75
			2	403.75
15/01/2025	12:15:00.154	15		403.15
			15	403.15
			15	403.15
15/01/2025	12:13:58.994	2		403.15
			2	403.15
			2	403.15
15/01/2025	12:12:39.193	125		403.30
			125	403.30
			125	403.30
15/01/2025	12:11:23.707	49		403.35
			49	403.35
			49	403.35
15/01/2025	12:11:04.488	4		403.10
			4	403.10
			4	403.10
15/01/2025	12:10:04.127	25		403.30
			25	403.30
			25	403.30
15/01/2025	12:08:30.681	30		403.15
			30	403.15
			30	403.15
15/01/2025	12:08:15.090	12		403.35
			12	403.35
			12	403.35
15/01/2025	12:07:34.430	4		403.25
			4	403.25
			4	403.25
15/01/2025	12:07:27.985	7		403.45
			7	403.45
			7	403.45
15/01/2025	12:07:16.991	29		403.30
			29	403.30
			29	403.30
15/01/2025	12:07:03.092	73		403.30
			73	403.30
			73	403.30
15/01/2025	12:05:27.959	47		403.85
			47	403.85
			47	403.85
15/01/2025	12:04:55.550	25		403.85
			25	403.85
			25	403.85
15/01/2025	12:03:43.996	4		403.85
			4	403.85
			4	403.85
15/01/2025	12:03:21.221	5		403.85
			5	403.85
			5	403.85
15/01/2025	12:01:50.388	10		403.70
			10	403.70
			10	403.70
15/01/2025	11:57:11.224	2		403.65
			2	403.65
			2	403.65
15/01/2025	11:54:17.274	4		403.55
			4	403.55
			4	403.55
15/01/2025	11:52:10.764	12		403.85
			12	403.85
			12	403.85
15/01/2025	11:51:27.232	5		403.60
			5	403.60
			5	403.60
15/01/2025	11:51:01.273	60		403.85
			60	403.85
			60	403.85
15/01/2025	11:50:39.237	60		403.60
			60	403.60
			60	403.60
15/01/2025	11:50:29.809	1		403.85
			1	403.85
			1	403.85
15/01/2025	11:50:08.149	29		403.70
			29	403.70
			29	403.70
15/01/2025	11:49:38.263	1		403.90
			1	403.90
			1	403.90
15/01/2025	11:48:55.285	248		403.75
			248	403.75
			248	403.75
15/01/2025	11:48:23.459	6		403.60
			6	403.60
			6	403.60
15/01/2025	11:48:20.622	10		403.85
			10	403.85
			10	403.85
15/01/2025	11:46:33.160	1		403.80
			1	403.80
			1	403.80
15/01/2025	11:46:31.852	22		403.95
			22	403.95
			22	403.95
15/01/2025	11:46:21.609	25		403.95
			25	403.95
			25	403.95
15/01/2025	11:45:06.867	5		404.05
			5	404.05
			5	404.05
15/01/2025	11:40:12.902	8		403.95
			8	403.95
			8	403.95
15/01/2025	11:39:50.757	211		403.85
			211	403.85
			211	403.85
15/01/2025	11:39:50.645	300		403.85
			300	403.85
			300	403.85
15/01/2025	11:39:45.812	3		404.05
			3	404.05
			3	404.05
15/01/2025	11:39:35.726	100		404.05
			100	404.05
			100	404.05
15/01/2025	11:39:04.509	13		403.85
			9	403.85
			13	403.85
			4	403.85
15/01/2025	11:38:44.284	50		404.15
			50	404.15
			50	404.15
15/01/2025	11:38:35.462	3		404.05
			3	404.05
			3	404.05
15/01/2025	11:37:36.092	20		404.15
			20	404.15
			20	404.15
15/01/2025	11:37:11.157	30		403.95
			30	403.95
			30	403.95
15/01/2025	11:36:44.387	10		403.85
			10	403.85
			10	403.85
15/01/2025	11:36:11.757	13		403.80
			13	403.80
			13	403.80
15/01/2025	11:35:08.093	30		404.00
			30	404.00
			30	404.00
15/01/2025	11:34:44.769	15		403.95
			15	403.95
			15	403.95
15/01/2025	11:32:25.942	4		404.10
			4	404.10
			4	404.10
15/01/2025	11:31:50.326	5		404.10
			5	404.10
			5	404.10
15/01/2025	11:30:55.919	37		403.75
			37	403.75
			37	403.75
15/01/2025	11:29:15.287	3		403.90
			3	403.90
			3	403.90
15/01/2025	11:26:45.996	10		403.75
			10	403.75
			10	403.75
15/01/2025	11:26:15.226	14		403.55
			14	403.55
			14	403.55
15/01/2025	11:26:00.837	100		403.55
			100	403.55
			100	403.55
15/01/2025	11:25:37.814	2		403.65
			2	403.65
			2	403.65
15/01/2025	11:24:24.086	15		403.55
			15	403.55
			15	403.55
15/01/2025	11:21:59.406	1		403.35
			1	403.35
			1	403.35
15/01/2025	11:20:04.859	2		403.55
			2	403.55
			2	403.55
15/01/2025	11:19:02.405	3		403.75
			3	403.75
			3	403.75
15/01/2025	11:17:03.583	10		403.55
			10	403.55
			10	403.55
15/01/2025	11:17:00.109	6		403.55
			6	403.55
			6	403.55
15/01/2025	11:16:40.226	40		403.55
			40	403.55
			22	403.55
			18	403.55
15/01/2025	11:16:36.272	2		403.85
			2	403.85
			2	403.85
15/01/2025	11:14:43.898	6		403.70
			6	403.70
			6	403.70
15/01/2025	11:14:32.496	10		403.75
			10	403.75
			10	403.75
15/01/2025	11:14:31.798	15		403.70
			15	403.70
			15	403.70
15/01/2025	11:12:54.213	6		403.65
			6	403.65
			6	403.65
15/01/2025	11:12:03.157	1		403.70
			1	403.70
			1	403.70
15/01/2025	11:11:44.009	50		403.60
			50	403.60
			50	403.60
15/01/2025	11:11:27.726	8		403.70
			8	403.70
			8	403.70
15/01/2025	11:11:25.464	8		403.70
			8	403.70
			8	403.70
15/01/2025	11:09:25.294	10		403.75
			10	403.75
			10	403.75
15/01/2025	11:07:41.836	25		403.90
			25	403.90
			25	403.90
15/01/2025	11:06:47.802	6		403.75
			6	403.75
			6	403.75
15/01/2025	11:04:56.231	30		403.85
			30	403.85
			30	403.85
15/01/2025	11:04:22.965	30		403.80
			30	403.80
			30	403.80
15/01/2025	11:04:08.253	50		403.80
			50	403.80
			50	403.80
15/01/2025	11:03:20.422	1		403.60
			1	403.60
			1	403.60
15/01/2025	11:01:02.450	4		403.95
			4	403.95
			4	403.95
15/01/2025	11:00:17.454	15		403.75
			15	403.75
			15	403.75
15/01/2025	11:00:16.654	3		403.95
			3	403.95
			3	403.95
15/01/2025	10:59:57.437	6		403.75
			6	403.75
			6	403.75
15/01/2025	10:59:39.010	30		403.75
			30	403.75
			30	403.75
15/01/2025	10:59:18.102	25		403.90
			25	403.90
			25	403.90
15/01/2025	10:58:37.984	20		403.90
			20	403.90
			20	403.90
15/01/2025	10:58:06.408	3		403.90
			3	403.90
			3	403.90
15/01/2025	10:57:38.310	2		403.90
			2	403.90
			2	403.90
15/01/2025	10:57:03.340	25		404.00
			25	404.00
			25	404.00
15/01/2025	10:56:49.395	10		404.00
			10	404.00
			10	404.00
15/01/2025	10:56:36.179	2		403.70
			2	403.70
			2	403.70
15/01/2025	10:55:33.305	119		403.85
			119	403.85
			119	403.85
15/01/2025	10:51:05.606	10		404.00
			10	404.00
			10	404.00
15/01/2025	10:48:53.545	15		404.00
			15	404.00
			15	404.00
15/01/2025	10:47:26.411	6		403.75
			6	403.75
			6	403.75
15/01/2025	10:46:52.432	1		404.00
			1	404.00
			1	404.00
15/01/2025	10:45:46.495	100		404.20
			100	404.20
			100	404.20
15/01/2025	10:45:09.453	170		404.25
			170	404.25
			170	404.25
15/01/2025	10:44:33.258	9		404.15
			9	404.15
			9	404.15
15/01/2025	10:44:17.646	5		404.15
			5	404.15
			5	404.15
15/01/2025	10:43:58.007	1		403.95
			1	403.95
			1	403.95
15/01/2025	10:42:20.740	1		403.80
			1	403.80
			1	403.80
15/01/2025	10:42:16.350	20		403.60
			20	403.60
			20	403.60
15/01/2025	10:41:31.392	25		403.80
			25	403.80
			25	403.80
15/01/2025	10:41:03.618	250		403.60
			250	403.60
			250	403.60
15/01/2025	10:40:26.549	53		403.45
			53	403.45
			53	403.45
15/01/2025	10:35:13.120	3		403.40
			3	403.40
			3	403.40
15/01/2025	10:34:58.549	1		403.40
			1	403.40
			1	403.40
15/01/2025	10:34:34.217	15		403.40
			15	403.40
			15	403.40
15/01/2025	10:34:00.602	10		403.30
			10	403.30
			10	403.30
15/01/2025	10:33:45.295	2		403.30
			2	403.30
			2	403.30
15/01/2025	10:32:42.026	5		403.45
			5	403.45
			5	403.45
15/01/2025	10:31:20.872	6		403.50
			6	403.50
			6	403.50
15/01/2025	10:30:25.318	1		403.30
			1	403.30
			1	403.30
15/01/2025	10:29:18.029	4		403.35
			4	403.35
			4	403.35
15/01/2025	10:27:08.499	1		403.45
			1	403.45
			1	403.45
15/01/2025	10:26:00.706	10		403.45
			10	403.45
			10	403.45
15/01/2025	10:24:05.383	12		403.65
			12	403.65
			12	403.65
15/01/2025	10:22:49.647	23		403.45
			23	403.45
			23	403.45
15/01/2025	10:21:58.777	4		403.45
			4	403.45
			4	403.45
15/01/2025	10:21:57.238	20		403.45
			20	403.45
			20	403.45
15/01/2025	10:21:48.104	3		403.45
			3	403.45
			3	403.45
15/01/2025	10:21:04.343	2		403.30
			2	403.30
			2	403.30
15/01/2025	10:18:06.203	38		403.55
			38	403.55
			38	403.55
15/01/2025	10:17:52.510	3		403.80
			3	403.80
			3	403.80
15/01/2025	10:13:50.227	12		403.75
			12	403.75
			12	403.75
15/01/2025	10:13:47.989	8		403.75
			8	403.75
			8	403.75
15/01/2025	10:13:27.662	5		403.45
			5	403.45
			5	403.45
15/01/2025	10:13:23.697	65		403.55
			65	403.55
			65	403.55
15/01/2025	10:11:40.370	1		403.55
			1	403.55
			1	403.55
15/01/2025	10:11:25.576	1		403.35
			1	403.35
			1	403.35
15/01/2025	10:10:11.132	30		403.30
			30	403.30
			30	403.30
15/01/2025	10:10:04.915	18		403.50
			18	403.50
			18	403.50
15/01/2025	10:08:46.508	4		403.60
			4	403.60
			4	403.60
15/01/2025	10:07:19.994	5		403.75
			5	403.75
			5	403.75
15/01/2025	10:06:19.747	25		403.80
			25	403.80
			25	403.80
15/01/2025	10:06:15.324	5		403.70
			5	403.70
			5	403.70
15/01/2025	10:05:19.616	18		403.70
			18	403.70
			18	403.70
15/01/2025	10:05:19.306	1		403.90
			1	403.90
			1	403.90
15/01/2025	10:05:06.821	5		403.90
			5	403.90
			5	403.90
15/01/2025	10:03:02.478	300		403.90
			300	403.90
			300	403.90
15/01/2025	10:01:48.822	3		404.20
			3	404.20
			3	404.20
15/01/2025	10:01:16.478	30		404.00
			30	404.00
			30	404.00
15/01/2025	10:00:03.253	24		404.05
			24	404.05
			24	404.05
15/01/2025	09:59:52.627	15		403.70
			15	403.70
			15	403.70
15/01/2025	09:59:38.454	4		403.95
			4	403.95
			4	403.95
15/01/2025	09:59:25.262	46		403.95
			46	403.95
			46	403.95
15/01/2025	09:59:12.016	12		403.70
			12	403.70
			12	403.70
15/01/2025	09:59:04.091	1		403.95
			1	403.95
			1	403.95
15/01/2025	09:59:02.761	3		403.95
			3	403.95
			3	403.95
15/01/2025	09:58:13.973	124		403.70
			124	403.70
			124	403.70
15/01/2025	09:57:44.491	8		403.75
			8	403.75
			8	403.75
15/01/2025	09:57:10.866	20		403.95
			20	403.95
			20	403.95
15/01/2025	09:56:38.057	7		403.75
			7	403.75
			7	403.75
15/01/2025	09:56:21.752	10		403.95
			10	403.95
			10	403.95
15/01/2025	09:52:37.501	76		403.95
			76	403.95
			76	403.95
15/01/2025	09:51:39.672	13		404.00
			13	404.00
			13	404.00
15/01/2025	09:50:01.552	6		403.85
			6	403.85
			6	403.85
15/01/2025	09:49:38.577	1		404.10
			1	404.10
			1	404.10
15/01/2025	09:49:26.289	1		403.85
			1	403.85
			1	403.85
15/01/2025	09:48:23.122	5		404.15
			5	404.15
			5	404.15
15/01/2025	09:45:46.606	10		404.20
			10	404.20
			10	404.20
15/01/2025	09:43:55.139	25		403.75
			25	403.75
			25	403.75
15/01/2025	09:40:04.548	50		403.75
			50	403.75
			50	403.75
15/01/2025	09:39:44.212	1		403.75
			1	403.75
			1	403.75
15/01/2025	09:39:33.426	1		404.00
			1	404.00
			1	404.00
15/01/2025	09:38:24.994	2		403.85
			2	403.85
			2	403.85
15/01/2025	09:37:06.229	6		403.95
			6	403.95
			6	403.95
15/01/2025	09:37:00.633	101		403.70
			101	403.70
			101	403.70
15/01/2025	09:35:27.347	126		404.00
			126	404.00
			126	404.00
15/01/2025	09:34:31.406	10		404.00
			10	404.00
			10	404.00
15/01/2025	09:32:12.477	15		403.90
			15	403.90
			15	403.90
15/01/2025	09:31:38.017	86		403.90
			86	403.90
			86	403.90
15/01/2025	09:31:12.573	360		404.15
			15	404.15
			360	404.15
			7	404.15
			338	404.15
15/01/2025	09:30:30.868	22		403.85
			22	403.85
			22	403.85
15/01/2025	09:28:55.638	15		403.55
			15	403.55
			15	403.55
15/01/2025	09:26:32.094	150		403.60
			150	403.60
			150	403.60
15/01/2025	09:26:18.732	150		403.55
			150	403.55
			150	403.55
15/01/2025	09:25:38.340	25		403.35
			25	403.35
			25	403.35
15/01/2025	09:25:05.228	1		403.60
			1	403.60
			1	403.60
15/01/2025	09:24:40.814	10		403.60
			10	403.60
			10	403.60
15/01/2025	09:23:15.705	24		403.65
			24	403.65
			24	403.65
15/01/2025	09:23:09.034	4		403.25
			4	403.25
			4	403.25
15/01/2025	09:22:05.251	5		403.45
			5	403.45
			5	403.45
15/01/2025	09:21:58.532	21		403.45
			21	403.45
			21	403.45
15/01/2025	09:21:53.711	12		403.45
			12	403.45
			12	403.45
15/01/2025	09:21:28.361	5		403.10
			5	403.10
			5	403.10
15/01/2025	09:19:42.364	20		403.50
			20	403.50
			20	403.50
15/01/2025	09:19:30.708	84		403.15
			81	403.15
			3	403.15
			84	403.15
15/01/2025	09:19:06.497	300		403.10
			300	403.10
			300	403.10
15/01/2025	09:18:54.013	7		403.50
			7	403.50
			7	403.50
15/01/2025	09:18:49.812	1		403.50
			1	403.50
			1	403.50
15/01/2025	09:17:55.171	1		403.30
			1	403.30
			1	403.30
15/01/2025	09:16:56.072	20		402.95
			20	402.95
			20	402.95
15/01/2025	09:15:21.349	5		402.90
			5	402.90
			5	402.90
15/01/2025	09:14:45.392	3		402.95
			3	402.95
			3	402.95
15/01/2025	09:12:17.776	9		403.00
			6	403.00
			3	403.00
			9	403.00
15/01/2025	09:12:10.323	3		403.05
			3	403.05
			3	403.05
15/01/2025	09:11:56.136	1		403.20
			1	403.20
			1	403.20
15/01/2025	09:11:45.604	124		403.25
			124	403.25
			124	403.25
15/01/2025	09:11:23.070	15		403.25
			15	403.25
			15	403.25
15/01/2025	09:10:36.437	120		403.20
			120	403.20
			120	403.20
15/01/2025	09:10:12.755	4		403.35
			4	403.35
			4	403.35
15/01/2025	09:10:05.796	1		403.25
			1	403.25
			1	403.25
15/01/2025	09:10:02.708	5		403.25
			5	403.25
			5	403.25
15/01/2025	09:09:53.219	9		403.40
			9	403.40
			9	403.40
15/01/2025	09:09:12.090	84		403.55
			84	403.55
			84	403.55
15/01/2025	09:08:55.728	1		403.25
			1	403.25
			1	403.25
15/01/2025	09:08:34.863	4		403.30
			4	403.30
			4	403.30
15/01/2025	09:08:34.155	35		403.30
			35	403.30
			35	403.30
15/01/2025	09:07:35.905	94		403.65
			94	403.65
			94	403.65
15/01/2025	09:07:15.478	50		403.65
			50	403.65
			50	403.65
15/01/2025	09:06:40.999	1		403.65
			1	403.65
			1	403.65
15/01/2025	09:06:33.479	10		403.95
			10	403.95
			10	403.95
15/01/2025	09:05:20.615	10		403.65
			10	403.65
			10	403.65
15/01/2025	09:04:18.992	15		403.25
			15	403.25
			15	403.25
15/01/2025	09:02:59.857	63		403.50
			63	403.50
			63	403.50
15/01/2025	09:02:05.190	2		403.55
			2	403.55
			2	403.55
15/01/2025	09:01:45.690	20		403.50
			20	403.50
			20	403.50
15/01/2025	09:00:32.256	4		404.15
			4	404.15
			4	404.15
15/01/2025	08:58:03.054	20		404.15
			20	404.15
			20	404.15
15/01/2025	08:58:01.888	100		403.55
			100	403.55
			100	403.55
15/01/2025	08:57:25.772	10		404.15
			10	404.15
			10	404.15
15/01/2025	08:56:05.685	6		403.55
			6	403.55
			6	403.55
15/01/2025	08:55:51.686	20		403.55
			20	403.55
			20	403.55
15/01/2025	08:54:38.698	8		404.15
			8	404.15
			8	404.15
15/01/2025	08:52:56.080	2		404.15
			2	404.15
			2	404.15
15/01/2025	08:51:54.465	2		404.15
			2	404.15
			2	404.15
15/01/2025	08:51:44.689	35		403.55
			35	403.55
			35	403.55
15/01/2025	08:51:01.296	124		403.55
			124	403.55
			124	403.55
15/01/2025	08:50:55.636	45		404.15
			45	404.15
			45	404.15
15/01/2025	08:49:52.773	60		404.15
			60	404.15
			60	404.15
15/01/2025	08:48:57.519	2		404.00
			2	404.00
			2	404.00
15/01/2025	08:48:54.741	31		404.15
			14	404.15
			17	404.15
			31	404.15
15/01/2025	08:47:29.431	124		404.20
			124	404.20
			124	404.20
15/01/2025	08:47:29.052	124		404.20
			124	404.20
			124	404.20
15/01/2025	08:47:24.994	30		404.45
			30	404.45
			30	404.45
15/01/2025	08:47:22.134	1		404.45
			1	404.45
			1	404.45
15/01/2025	08:46:15.418	124		404.20
			124	404.20
			124	404.20
15/01/2025	08:44:48.379	14		404.20
			14	404.20
			14	404.20
15/01/2025	08:42:55.029	41		404.20
			41	404.20
			41	404.20
15/01/2025	08:41:21.187	1		404.20
			1	404.20
			1	404.20
15/01/2025	08:36:00.892	5		404.20
			5	404.20
			5	404.20
15/01/2025	08:35:35.938	90		404.20
			90	404.20
			90	404.20
15/01/2025	08:35:20.275	25		404.45
			25	404.45
			25	404.45
15/01/2025	08:35:10.172	1		404.45
			1	404.45
			1	404.45
15/01/2025	08:31:39.541	2		404.20
			2	404.20
			2	404.20
15/01/2025	08:31:08.790	1		404.45
			1	404.45
			1	404.45
15/01/2025	08:30:24.197	8		404.45
			8	404.45
			8	404.45
15/01/2025	08:29:19.255	4		404.20
			4	404.20
			4	404.20
15/01/2025	08:26:20.365	4		404.45
			4	404.45
			4	404.45
15/01/2025	08:21:56.716	5		404.45
			5	404.45
			5	404.45
15/01/2025	08:20:11.722	25		404.40
			25	404.40
			25	404.40
15/01/2025	08:20:05.344	124		404.45
			124	404.45
			124	404.45
15/01/2025	08:20:02.313	15		404.50
			15	404.50
			15	404.50
15/01/2025	08:19:38.638	124		404.55
			124	404.55
			124	404.55

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

D-Wave Quantum Inc. Bid: 5.374 / Ask: 5.408
Volume: 2 645 717
+17.41%

Top 5 Turnover

Realtime Quotes
Last Update:
15/01/2025 @ 13:46:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice