Microsoft Corp.

686

627

349.80

       

Date Time Volume Order Volume Price
02/04/2025 14:47:57.313 50   349.80
      50 349.80
      50 349.80
02/04/2025 14:47:41.273 5   349.90
      5 349.90
      5 349.90
02/04/2025 14:47:16.031 45   349.90
      45 349.90
      45 349.90
02/04/2025 14:47:14.307 15   349.90
      5 349.90
      15 349.90
      10 349.90
02/04/2025 14:46:36.847 6   349.75
      6 349.75
      6 349.75
02/04/2025 14:46:18.234 40   349.75
      40 349.75
      40 349.75
02/04/2025 14:45:25.890 143   349.75
      143 349.75
      143 349.75
02/04/2025 14:45:09.434 3   349.70
      3 349.70
      3 349.70
02/04/2025 14:44:43.331 6   349.55
      6 349.55
      6 349.55
02/04/2025 14:43:30.304 3   349.55
      3 349.55
      3 349.55
02/04/2025 14:43:24.574 1   349.50
      1 349.50
      1 349.50
02/04/2025 14:42:56.542 2   349.55
      2 349.55
      2 349.55
02/04/2025 14:41:31.228 56   349.55
      56 349.55
      56 349.55
02/04/2025 14:41:13.390 144   349.55
      144 349.55
      144 349.55
02/04/2025 14:40:59.695 35   349.55
      35 349.55
      35 349.55
02/04/2025 14:40:36.658 4   349.75
      4 349.75
      4 349.75
02/04/2025 14:40:30.624 7   349.60
      7 349.60
      7 349.60
02/04/2025 14:39:02.282 5   349.75
      5 349.75
      5 349.75
02/04/2025 14:37:13.363 1   349.75
      1 349.75
      1 349.75
02/04/2025 14:36:57.441 40   349.75
      40 349.75
      40 349.75
02/04/2025 14:35:07.434 5   349.75
      5 349.75
      5 349.75
02/04/2025 14:34:10.710 8   349.55
      8 349.55
      8 349.55
02/04/2025 14:33:50.821 2   349.60
      2 349.60
      2 349.60
02/04/2025 14:33:45.674 10   349.60
      10 349.60
      10 349.60
02/04/2025 14:33:27.754 3   349.60
      3 349.60
      3 349.60
02/04/2025 14:33:22.440 6   349.55
      6 349.55
      6 349.55
02/04/2025 14:31:50.818 15   349.75
      15 349.75
      15 349.75
02/04/2025 14:31:46.365 28   349.75
      28 349.75
      28 349.75
02/04/2025 14:31:15.842 10   349.15
      10 349.15
      10 349.15
02/04/2025 14:31:05.712 17   349.15
      17 349.15
      17 349.15
02/04/2025 14:31:04.222 3   349.50
      3 349.50
      3 349.50
02/04/2025 14:30:29.453 1   349.30
      1 349.30
      1 349.30
02/04/2025 14:29:49.912 20   349.15
      20 349.15
      20 349.15
02/04/2025 14:29:15.666 2   349.30
      2 349.30
      2 349.30
02/04/2025 14:28:55.499 6   349.50
      6 349.50
      6 349.50
02/04/2025 14:28:43.152 3   349.60
      3 349.60
      3 349.60
02/04/2025 14:28:34.293 1   349.90
      1 349.90
      1 349.90
02/04/2025 14:28:07.704 3   349.75
      3 349.75
      3 349.75
02/04/2025 14:27:44.752 2   349.95
      2 349.95
      2 349.95
02/04/2025 14:27:21.126 3   349.90
      3 349.90
      3 349.90
02/04/2025 14:27:21.040 93   350.00
      50 350.00
      93 350.00
      20 350.00
      1 350.00
      10 350.00
      2 350.00
      6 350.00
      4 350.00
02/04/2025 14:26:57.668 300   350.00
      300 350.00
      300 350.00
02/04/2025 14:26:55.792 68   350.00
      3 350.00
      3 350.00
      14 350.00
      7 350.00
      5 350.00
      30 350.00
      5 350.00
      30 350.00
      12 350.00
      15 350.00
      2 350.00
      10 350.00
02/04/2025 14:26:55.767 13   350.00
      1 350.00
      13 350.00
      12 350.00
02/04/2025 14:26:41.619 10   350.05
      10 350.05
      10 350.05
02/04/2025 14:26:15.529 28   350.10
      28 350.10
      28 350.10
02/04/2025 14:25:54.741 1   350.10
      1 350.10
      1 350.10
02/04/2025 14:25:42.104 2   350.10
      2 350.10
      2 350.10
02/04/2025 14:25:39.306 8   350.10
      8 350.10
      8 350.10
02/04/2025 14:25:25.067 5   350.20
      5 350.20
      5 350.20
02/04/2025 14:23:56.083 4   350.35
      4 350.35
      4 350.35
02/04/2025 14:23:46.355 2   350.55
      2 350.55
      2 350.55
02/04/2025 14:23:40.775 8   350.35
      8 350.35
      8 350.35
02/04/2025 14:23:34.877 4   350.55
      4 350.55
      4 350.55
02/04/2025 14:23:24.670 15   350.40
      15 350.40
      15 350.40
02/04/2025 14:22:47.445 32   350.50
      32 350.50
      32 350.50
02/04/2025 14:21:48.869 16   350.35
      16 350.35
      16 350.35
02/04/2025 14:21:45.969 20   350.35
      20 350.35
      20 350.35
02/04/2025 14:21:45.880 50   350.35
      50 350.35
      50 350.35
02/04/2025 14:21:36.544 1   350.50
      1 350.50
      1 350.50
02/04/2025 14:20:58.686 1   350.75
      1 350.75
      1 350.75
02/04/2025 14:20:40.469 40   350.70
      40 350.70
      40 350.70
02/04/2025 14:20:26.005 1   350.80
      1 350.80
      1 350.80
02/04/2025 14:20:24.368 6   350.70
      6 350.70
      6 350.70
02/04/2025 14:20:12.815 3   350.60
      3 350.60
      3 350.60
02/04/2025 14:19:59.922 1   350.80
      1 350.80
      1 350.80
02/04/2025 14:19:27.571 6   350.65
      6 350.65
      6 350.65
02/04/2025 14:18:40.378 1   350.85
      1 350.85
      1 350.85
02/04/2025 14:18:26.982 1   350.85
      1 350.85
      1 350.85
02/04/2025 14:18:26.713 108   350.50
      108 350.50
      108 350.50
02/04/2025 14:18:12.535 4   350.90
      4 350.90
      4 350.90
02/04/2025 14:14:00.548 1   351.15
      1 351.15
      1 351.15
02/04/2025 14:12:41.270 25   351.05
      25 351.05
      25 351.05
02/04/2025 14:12:38.466 23   351.05
      23 351.05
      23 351.05
02/04/2025 14:12:14.889 5   351.00
      5 351.00
      5 351.00
02/04/2025 14:12:11.220 40   350.95
      40 350.95
      40 350.95
02/04/2025 14:12:07.084 143   350.95
      143 350.95
      143 350.95
02/04/2025 14:11:57.509 17   350.75
      17 350.75
      17 350.75
02/04/2025 14:11:47.210 14   350.95
      14 350.95
      14 350.95
02/04/2025 14:11:31.917 1   350.95
      1 350.95
      1 350.95
02/04/2025 14:11:07.935 5   350.65
      5 350.65
      5 350.65
02/04/2025 14:10:09.060 10   350.65
      10 350.65
      10 350.65
02/04/2025 14:09:56.163 17   350.65
      17 350.65
      17 350.65
02/04/2025 14:09:21.370 2   350.55
      2 350.55
      2 350.55
02/04/2025 14:08:37.045 1   350.80
      1 350.80
      1 350.80
02/04/2025 14:07:49.173 2   350.85
      2 350.85
      2 350.85
02/04/2025 14:07:42.569 5   350.65
      5 350.65
      5 350.65
02/04/2025 14:07:24.423 42   350.60
      42 350.60
      42 350.60
02/04/2025 14:07:24.308 43   350.60
      43 350.60
      15 350.60
      28 350.60
02/04/2025 14:07:24.211 75   351.00
      50 351.00
      10 351.00
      15 351.00
      75 351.00
02/04/2025 14:07:01.957 143   351.05
      143 351.05
      143 351.05
02/04/2025 14:06:17.648 30   351.05
      30 351.05
      30 351.05
02/04/2025 14:06:05.999 57   351.15
      57 351.15
      57 351.15
02/04/2025 14:05:51.962 11   351.05
      11 351.05
      11 351.05
02/04/2025 14:04:32.613 300   351.10
      300 351.10
      300 351.10
02/04/2025 14:04:18.219 2   351.40
      2 351.40
      2 351.40
02/04/2025 14:03:16.630 5   351.25
      5 351.25
      5 351.25
02/04/2025 14:00:24.391 4   351.60
      4 351.60
      4 351.60
02/04/2025 14:00:23.479 13   351.60
      13 351.60
      13 351.60
02/04/2025 13:59:48.781 10   351.45
      10 351.45
      10 351.45
02/04/2025 13:59:18.526 2   351.70
      2 351.70
      2 351.70
02/04/2025 13:59:09.855 1   351.75
      1 351.75
      1 351.75
02/04/2025 13:58:34.707 10   351.65
      10 351.65
      10 351.65
02/04/2025 13:58:26.576 9   351.40
      9 351.40
      9 351.40
02/04/2025 13:58:23.417 3   351.45
      3 351.45
      3 351.45
02/04/2025 13:58:17.950 2   351.45
      2 351.45
      2 351.45
02/04/2025 13:57:28.883 30   351.55
      30 351.55
      30 351.55
02/04/2025 13:57:28.374 2   351.70
      2 351.70
      2 351.70
02/04/2025 13:56:38.036 40   351.75
      40 351.75
      40 351.75
02/04/2025 13:55:46.158 24   351.75
      24 351.75
      24 351.75
02/04/2025 13:55:03.323 6   351.75
      6 351.75
      6 351.75
02/04/2025 13:54:09.146 1 363   351.30
      3 351.30
      9 351.30
      1 260 351.30
      1 354 351.30
      100 351.30
02/04/2025 13:50:59.355 300   351.65
      300 351.65
      300 351.65
02/04/2025 13:47:21.859 7   351.65
      7 351.65
      7 351.65
02/04/2025 13:47:05.641 10   351.60
      10 351.60
      10 351.60
02/04/2025 13:46:31.046 5   351.60
      5 351.60
      5 351.60
02/04/2025 13:45:55.610 7   351.50
      7 351.50
      7 351.50
02/04/2025 13:45:16.442 14   351.45
      14 351.45
      14 351.45
02/04/2025 13:44:13.589 15   351.45
      15 351.45
      15 351.45
02/04/2025 13:42:58.787 100   351.30
      100 351.30
      100 351.30
02/04/2025 13:41:48.516 15   351.55
      15 351.55
      15 351.55
02/04/2025 13:41:04.679 3   351.55
      3 351.55
      3 351.55
02/04/2025 13:39:51.833 23   351.70
      23 351.70
      23 351.70
02/04/2025 13:37:59.619 14   351.85
      14 351.85
      14 351.85
02/04/2025 13:37:21.270 20   351.80
      20 351.80
      20 351.80
02/04/2025 13:35:50.492 8   351.85
      8 351.85
      8 351.85
02/04/2025 13:34:22.498 15   352.20
      15 352.20
      15 352.20
02/04/2025 13:30:39.180 2   352.10
      2 352.10
      2 352.10
02/04/2025 13:30:25.916 3   352.10
      3 352.10
      3 352.10
02/04/2025 13:30:17.042 7   352.05
      7 352.05
      7 352.05
02/04/2025 13:28:54.639 56   352.25
      56 352.25
      56 352.25
02/04/2025 13:28:15.740 2   352.25
      2 352.25
      2 352.25
02/04/2025 13:28:09.706 4   352.25
      4 352.25
      4 352.25
02/04/2025 13:25:55.755 2   352.05
      2 352.05
      2 352.05
02/04/2025 13:25:43.606 150   352.25
      150 352.25
      150 352.25
02/04/2025 13:25:25.606 14   352.25
      14 352.25
      14 352.25
02/04/2025 13:23:37.959 15   352.05
      15 352.05
      15 352.05
02/04/2025 13:23:37.140 50   352.05
      50 352.05
      50 352.05
02/04/2025 13:22:29.219 16   352.05
      16 352.05
      16 352.05
02/04/2025 13:21:53.289 40   352.10
      40 352.10
      40 352.10
02/04/2025 13:21:44.146 14   352.30
      14 352.30
      14 352.30
02/04/2025 13:21:25.543 1   352.25
      1 352.25
      1 352.25
02/04/2025 13:21:20.109 5   352.20
      5 352.20
      5 352.20
02/04/2025 13:20:42.104 10   352.25
      10 352.25
      10 352.25
02/04/2025 13:20:14.038 3   352.10
      3 352.10
      3 352.10
02/04/2025 13:19:37.513 15   352.10
      15 352.10
      15 352.10
02/04/2025 13:18:30.859 7   352.10
      7 352.10
      7 352.10
02/04/2025 13:18:27.646 20   351.90
      20 351.90
      20 351.90
02/04/2025 13:14:55.856 8   352.10
      8 352.10
      8 352.10
02/04/2025 13:14:12.211 3   352.10
      3 352.10
      3 352.10
02/04/2025 13:13:59.642 1   352.35
      1 352.35
      1 352.35
02/04/2025 13:12:14.628 6   352.50
      6 352.50
      6 352.50
02/04/2025 13:11:40.045 18   352.10
      18 352.10
      18 352.10
02/04/2025 13:10:21.417 1   352.35
      1 352.35
      1 352.35
02/04/2025 13:09:32.528 10   352.10
      10 352.10
      10 352.10
02/04/2025 13:08:45.262 5   352.30
      5 352.30
      5 352.30
02/04/2025 13:08:37.811 3   352.35
      3 352.35
      3 352.35
02/04/2025 13:07:38.827 300   352.05
      300 352.05
      300 352.05
02/04/2025 13:06:47.429 64   351.95
      64 351.95
      64 351.95
02/04/2025 13:06:32.973 12   351.95
      12 351.95
      12 351.95
02/04/2025 13:05:32.313 1   351.85
      1 351.85
      1 351.85
02/04/2025 13:03:52.716 28   351.85
      28 351.85
      28 351.85
02/04/2025 13:01:08.650 5   352.00
      5 352.00
      5 352.00
02/04/2025 13:01:08.420 10   352.00
      3 352.00
      10 352.00
      2 352.00
      5 352.00
02/04/2025 13:00:41.225 2   352.05
      2 352.05
      2 352.05
02/04/2025 12:59:40.806 8   352.05
      8 352.05
      8 352.05
02/04/2025 12:57:29.559 11   352.05
      11 352.05
      11 352.05
02/04/2025 12:56:53.159 55   352.05
      55 352.05
      55 352.05
02/04/2025 12:53:41.852 3   352.05
      3 352.05
      3 352.05
02/04/2025 12:52:04.859 2   352.25
      2 352.25
      2 352.25
02/04/2025 12:51:50.946 3   352.15
      3 352.15
      3 352.15
02/04/2025 12:50:43.196 1   352.25
      1 352.25
      1 352.25
02/04/2025 12:50:15.839 10   352.05
      10 352.05
      10 352.05
02/04/2025 12:49:38.073 30   352.05
      30 352.05
      30 352.05
02/04/2025 12:48:43.257 1   352.20
      1 352.20
      1 352.20
02/04/2025 12:47:42.974 3   351.95
      3 351.95
      3 351.95
02/04/2025 12:47:26.495 1   352.20
      1 352.20
      1 352.20
02/04/2025 12:46:02.239 33   351.95
      33 351.95
      33 351.95
02/04/2025 12:45:57.098 2   352.20
      2 352.20
      2 352.20
02/04/2025 12:45:52.644 20   351.95
      20 351.95
      20 351.95
02/04/2025 12:45:14.754 38   352.15
      38 352.15
      38 352.15
02/04/2025 12:44:20.191 9   352.05
      9 352.05
      9 352.05
02/04/2025 12:44:17.151 9   352.05
      9 352.05
      9 352.05
02/04/2025 12:41:52.682 3   352.10
      3 352.10
      3 352.10
02/04/2025 12:40:42.824 4   352.45
      4 352.45
      4 352.45
02/04/2025 12:40:00.320 15   352.45
      15 352.45
      15 352.45
02/04/2025 12:38:39.738 1   352.45
      1 352.45
      1 352.45
02/04/2025 12:38:09.351 1   352.45
      1 352.45
      1 352.45
02/04/2025 12:37:56.790 42   352.45
      42 352.45
      42 352.45
02/04/2025 12:37:38.785 19   352.25
      19 352.25
      19 352.25
02/04/2025 12:37:36.646 1   352.45
      1 352.45
      1 352.45
02/04/2025 12:37:12.095 3   352.30
      3 352.30
      3 352.30
02/04/2025 12:37:00.141 11   352.35
      11 352.35
      11 352.35
02/04/2025 12:36:58.816 1   352.55
      1 352.55
      1 352.55
02/04/2025 12:36:51.187 300   352.40
      300 352.40
      300 352.40
02/04/2025 12:36:31.436 1   352.50
      1 352.50
      1 352.50
02/04/2025 12:36:19.966 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:36:12.906 300   352.25
      300 352.25
      300 352.25
02/04/2025 12:36:07.075 3   352.20
      3 352.20
      3 352.20
02/04/2025 12:35:28.563 2   352.40
      2 352.40
      2 352.40
02/04/2025 12:34:28.374 2   352.50
      2 352.50
      2 352.50
02/04/2025 12:33:26.644 5   352.15
      5 352.15
      5 352.15
02/04/2025 12:33:05.963 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:32:50.690 3   352.15
      3 352.15
      3 352.15
02/04/2025 12:30:42.045 4   352.15
      4 352.15
      4 352.15
02/04/2025 12:30:31.877 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:30:14.364 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:30:06.112 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:29:07.569 50   352.10
      50 352.10
      50 352.10
02/04/2025 12:28:35.639 3   351.95
      3 351.95
      3 351.95
02/04/2025 12:28:32.543 1   352.35
      1 352.35
      1 352.35
02/04/2025 12:28:03.795 39   351.90
      39 351.90
      39 351.90
02/04/2025 12:27:48.377 10   352.25
      10 352.25
      10 352.25
02/04/2025 12:27:17.830 1   351.75
      1 351.75
      1 351.75
02/04/2025 12:27:12.699 3   351.70
      3 351.70
      3 351.70
02/04/2025 12:26:56.293 1   352.00
      1 352.00
      1 352.00
02/04/2025 12:26:11.294 12   351.65
      12 351.65
      12 351.65
02/04/2025 12:25:53.179 2   351.95
      2 351.95
      2 351.95
02/04/2025 12:25:34.073 1   351.95
      1 351.95
      1 351.95
02/04/2025 12:25:17.223 16   351.90
      16 351.90
      16 351.90
02/04/2025 12:25:03.694 22   351.85
      22 351.85
      22 351.85
02/04/2025 12:24:42.490 1   352.00
      1 352.00
      1 352.00
02/04/2025 12:24:11.871 6   351.70
      6 351.70
      6 351.70
02/04/2025 12:23:58.997 1   352.00
      1 352.00
      1 352.00
02/04/2025 12:23:48.941 1   352.05
      1 352.05
      1 352.05
02/04/2025 12:23:45.722 1   352.05
      1 352.05
      1 352.05
02/04/2025 12:23:42.602 1   352.00
      1 352.00
      1 352.00
02/04/2025 12:22:04.959 14   352.05
      14 352.05
      14 352.05
02/04/2025 12:19:53.105 20   352.05
      20 352.05
      20 352.05
02/04/2025 12:18:34.837 2   352.30
      2 352.30
      2 352.30
02/04/2025 12:14:23.796 1   351.90
      1 351.90
      1 351.90
02/04/2025 12:13:17.419 300   351.40
      300 351.40
      300 351.40
02/04/2025 12:11:42.024 1   351.70
      1 351.70
      1 351.70
02/04/2025 12:10:00.220 28   351.85
      28 351.85
      28 351.85
02/04/2025 12:09:35.023 28   351.60
      28 351.60
      28 351.60
02/04/2025 12:09:05.929 5   351.85
      5 351.85
      5 351.85
02/04/2025 12:08:31.500 6   351.85
      6 351.85
      6 351.85
02/04/2025 12:06:06.491 2   351.80
      2 351.80
      2 351.80
02/04/2025 12:05:52.765 10   351.50
      10 351.50
      10 351.50
02/04/2025 12:05:28.876 1   351.40
      1 351.40
      1 351.40
02/04/2025 12:03:35.611 14   351.40
      14 351.40
      14 351.40
02/04/2025 12:02:53.923 13   351.15
      13 351.15
      13 351.15
02/04/2025 12:02:43.510 25   351.50
      25 351.50
      25 351.50
02/04/2025 11:58:03.478 1   351.95
      1 351.95
      1 351.95
02/04/2025 11:57:44.626 14   351.95
      14 351.95
      14 351.95
02/04/2025 11:56:34.090 29   351.75
      29 351.75
      29 351.75
02/04/2025 11:56:32.169 2   351.75
      2 351.75
      2 351.75
02/04/2025 11:56:25.742 15   351.95
      15 351.95
      15 351.95
02/04/2025 11:55:01.946 39   352.00
      20 352.00
      39 352.00
      5 352.00
      14 352.00
02/04/2025 11:55:01.902 5   352.05
      5 352.05
      5 352.05
02/04/2025 11:54:34.172 2   352.10
      2 352.10
      2 352.10
02/04/2025 11:53:44.454 30   352.10
      30 352.10
      30 352.10
02/04/2025 11:53:26.190 143   352.10
      143 352.10
      143 352.10
02/04/2025 11:52:41.721 228   352.20
      28 352.20
      200 352.20
      228 352.20
02/04/2025 11:52:29.802 300   352.20
      300 352.20
      300 352.20
02/04/2025 11:52:21.472 5   352.25
      5 352.25
      5 352.25
02/04/2025 11:51:42.075 3   352.15
      3 352.15
      3 352.15
02/04/2025 11:51:40.807 3   352.35
      3 352.35
      3 352.35
02/04/2025 11:51:30.195 1   352.35
      1 352.35
      1 352.35
02/04/2025 11:51:26.294 12   352.15
      12 352.15
      12 352.15
02/04/2025 11:50:57.693 2   352.10
      2 352.10
      2 352.10
02/04/2025 11:50:50.851 50   352.10
      50 352.10
      50 352.10
02/04/2025 11:50:30.808 1   352.40
      1 352.40
      1 352.40
02/04/2025 11:50:20.456 127   352.10
      127 352.10
      127 352.10
02/04/2025 11:49:55.424 150   352.10
      150 352.10
      150 352.10
02/04/2025 11:48:23.206 2   352.35
      2 352.35
      2 352.35
02/04/2025 11:48:07.601 10   352.35
      10 352.35
      10 352.35
02/04/2025 11:47:19.994 5   352.20
      5 352.20
      5 352.20
02/04/2025 11:46:18.117 80   352.15
      80 352.15
      80 352.15
02/04/2025 11:45:16.145 5   352.45
      5 352.45
      5 352.45
02/04/2025 11:42:49.149 60   352.30
      60 352.30
      6 352.30
      54 352.30
02/04/2025 11:41:08.977 26   352.25
      26 352.25
      26 352.25
02/04/2025 11:41:01.446 5   352.25
      5 352.25
      5 352.25
02/04/2025 11:40:34.500 3   352.45
      3 352.45
      3 352.45
02/04/2025 11:38:50.281 20   352.25
      20 352.25
      20 352.25
02/04/2025 11:38:47.698 25   352.50
      25 352.50
      25 352.50
02/04/2025 11:38:20.188 8   352.50
      8 352.50
      8 352.50
02/04/2025 11:38:06.555 12   352.50
      12 352.50
      12 352.50
02/04/2025 11:35:37.855 12   352.15
      12 352.15
      12 352.15
02/04/2025 11:35:03.796 10   352.15
      10 352.15
      10 352.15
02/04/2025 11:33:03.874 4   352.10
      4 352.10
      4 352.10
02/04/2025 11:33:00.035 2   352.25
      2 352.25
      2 352.25
02/04/2025 11:31:00.477 1   352.15
      1 352.15
      1 352.15
02/04/2025 11:30:50.907 14   352.05
      14 352.05
      14 352.05
02/04/2025 11:29:51.668 4   352.15
      4 352.15
      4 352.15
02/04/2025 11:29:03.037 23   352.15
      23 352.15
      23 352.15
02/04/2025 11:28:21.656 23   352.20
      23 352.20
      23 352.20
02/04/2025 11:27:05.432 6   352.10
      6 352.10
      6 352.10
02/04/2025 11:26:57.511 1   352.30
      1 352.30
      1 352.30
02/04/2025 11:26:21.484 6   352.10
      6 352.10
      6 352.10
02/04/2025 11:24:55.211 6   352.30
      6 352.30
      6 352.30
02/04/2025 11:24:20.482 100   352.05
      100 352.05
      100 352.05
02/04/2025 11:23:25.695 57   352.30
      57 352.30
      57 352.30
02/04/2025 11:22:42.426 57   352.35
      57 352.35
      57 352.35
02/04/2025 11:22:22.025 5   352.10
      5 352.10
      5 352.10
02/04/2025 11:21:41.067 20   352.40
      20 352.40
      20 352.40
02/04/2025 11:21:25.683 10   352.15
      10 352.15
      10 352.15
02/04/2025 11:20:43.535 6   352.10
      6 352.10
      6 352.10
02/04/2025 11:19:16.462 5   352.00
      5 352.00
      5 352.00
02/04/2025 11:18:33.936 17   352.20
      17 352.20
      17 352.20
02/04/2025 11:18:16.260 34   352.20
      34 352.20
      34 352.20
02/04/2025 11:17:01.218 3   352.45
      3 352.45
      3 352.45
02/04/2025 11:16:35.907 25   352.25
      25 352.25
      25 352.25
02/04/2025 11:16:07.116 5   352.55
      5 352.55
      5 352.55
02/04/2025 11:15:38.317 6   352.30
      5 352.30
      1 352.30
      6 352.30
02/04/2025 11:15:00.688 142   352.55
      142 352.55
      142 352.55
02/04/2025 11:14:30.801 16   352.55
      16 352.55
      16 352.55
02/04/2025 11:13:30.629 3   352.80
      3 352.80
      3 352.80
02/04/2025 11:13:22.597 8   352.80
      8 352.80
      8 352.80
02/04/2025 11:13:12.951 15   352.55
      15 352.55
      15 352.55
02/04/2025 11:13:06.257 1   352.55
      1 352.55
      1 352.55
02/04/2025 11:12:47.877 2   352.55
      2 352.55
      2 352.55
02/04/2025 11:12:46.596 100   352.50
      100 352.50
      100 352.50
02/04/2025 11:11:42.072 1   352.50
      1 352.50
      1 352.50
02/04/2025 11:11:11.580 1   352.25
      1 352.25
      1 352.25
02/04/2025 11:10:08.870 15   352.30
      15 352.30
      15 352.30
02/04/2025 11:09:39.029 1   352.35
      1 352.35
      1 352.35
02/04/2025 11:09:29.557 8   352.15
      8 352.15
      8 352.15
02/04/2025 11:09:25.227 2   352.35
      2 352.35
      2 352.35
02/04/2025 11:09:23.547 6   352.15
      6 352.15
      6 352.15
02/04/2025 11:09:11.457 3   352.15
      3 352.15
      3 352.15
02/04/2025 11:08:05.328 71   352.15
      71 352.15
      71 352.15
02/04/2025 11:08:03.369 3   352.35
      3 352.35
      3 352.35

       

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 CEST (UTC+2)