Tradegate BSX

Microsoft Corp.

1926

1454

339.95

Date	Time	Volume	Order Volume	Price
16/02/2026	16:21:45.276	3		339.95
			3	339.95
			3	339.95
16/02/2026	16:21:36.584	1		339.40
			1	339.40
			1	339.40
16/02/2026	16:21:07.228	6		339.80
			6	339.80
			6	339.80
16/02/2026	16:20:51.352	6		339.80
			6	339.80
			6	339.80
16/02/2026	16:20:27.568	709		339.50
			9	339.50
			700	339.50
			699	339.50
			10	339.50
16/02/2026	16:20:03.641	300		339.55
			300	339.55
			300	339.55
16/02/2026	16:20:03.539	300		339.55
			300	339.55
			300	339.55
16/02/2026	16:20:03.194	56		339.90
			1	339.90
			55	339.90
			30	339.90
			5	339.90
			15	339.90
			6	339.90
16/02/2026	16:17:05.548	300		339.50
			300	339.50
			300	339.50
16/02/2026	16:15:48.175	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:15:12.122	3		339.00
			3	339.00
			3	339.00
16/02/2026	16:14:41.425	12		339.50
			12	339.50
			12	339.50
16/02/2026	16:14:08.751	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:13:22.212	65		339.30
			65	339.30
			65	339.30
16/02/2026	16:13:16.414	9		339.50
			9	339.50
			9	339.50
16/02/2026	16:13:12.350	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:12:40.233	14		339.25
			14	339.25
			14	339.25
16/02/2026	16:12:35.466	8		339.25
			8	339.25
			8	339.25
16/02/2026	16:12:21.993	300		339.20
			300	339.20
			280	339.20
			20	339.20
16/02/2026	16:12:14.182	3		339.20
			3	339.20
			3	339.20
16/02/2026	16:10:41.045	1		339.20
			1	339.20
			1	339.20
16/02/2026	16:10:29.288	75		338.90
			10	338.90
			75	338.90
			65	338.90
16/02/2026	16:10:08.449	10		338.85
			10	338.85
			10	338.85
16/02/2026	16:10:06.849	25		338.85
			25	338.85
			25	338.85
16/02/2026	16:09:57.878	30		338.85
			30	338.85
			30	338.85
16/02/2026	16:09:56.490	25		338.85
			25	338.85
			25	338.85
16/02/2026	16:09:37.829	1		338.70
			1	338.70
			1	338.70
16/02/2026	16:09:21.895	150		338.85
			150	338.85
			150	338.85
16/02/2026	16:09:20.158	30		338.70
			30	338.70
			30	338.70
16/02/2026	16:07:23.709	7		338.85
			7	338.85
			7	338.85
16/02/2026	16:06:21.780	150		338.85
			150	338.85
			150	338.85
16/02/2026	16:06:14.315	1		338.60
			1	338.60
			1	338.60
16/02/2026	16:05:29.293	3		338.85
			3	338.85
			3	338.85
16/02/2026	16:05:14.279	82		338.85
			82	338.85
			82	338.85
16/02/2026	16:04:56.690	20		338.85
			20	338.85
			20	338.85
16/02/2026	16:04:24.698	44		338.85
			44	338.85
			44	338.85
16/02/2026	16:04:12.979	14		338.60
			6	338.60
			14	338.60
			8	338.60
16/02/2026	16:04:04.949	100		338.70
			71	338.70
			100	338.70
			29	338.70
16/02/2026	16:03:21.347	150		338.65
			150	338.65
			150	338.65
16/02/2026	16:03:20.961	3		338.65
			3	338.65
			3	338.65
16/02/2026	16:03:05.243	20		338.65
			20	338.65
			20	338.65
16/02/2026	16:03:03.911	3		338.30
			3	338.30
			3	338.30
16/02/2026	16:02:50.444	5		338.65
			5	338.65
			5	338.65
16/02/2026	16:01:58.005	2		338.65
			2	338.65
			2	338.65
16/02/2026	16:01:54.750	30		338.30
			30	338.30
			30	338.30
16/02/2026	16:01:42.933	10		338.65
			10	338.65
			10	338.65
16/02/2026	16:01:12.806	40		338.30
			30	338.30
			40	338.30
			10	338.30
16/02/2026	16:01:12.026	15		338.65
			15	338.65
			15	338.65
16/02/2026	16:00:37.328	6		338.30
			6	338.30
			6	338.30
16/02/2026	16:00:01.291	28		338.65
			28	338.65
			28	338.65
16/02/2026	15:59:20.983	100		338.65
			100	338.65
			100	338.65
16/02/2026	15:59:05.194	20		338.65
			20	338.65
			20	338.65
16/02/2026	15:59:04.115	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:58:39.795	9		338.65
			9	338.65
			9	338.65
16/02/2026	15:57:52.951	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:57:42.896	22		338.65
			22	338.65
			22	338.65
16/02/2026	15:57:13.652	5		338.65
			5	338.65
			5	338.65
16/02/2026	15:57:12.517	2		338.65
			2	338.65
			2	338.65
16/02/2026	15:56:51.349	7		338.65
			7	338.65
			7	338.65
16/02/2026	15:56:41.342	6		338.65
			6	338.65
			6	338.65
16/02/2026	15:56:15.331	5		338.30
			5	338.30
			5	338.30
16/02/2026	15:55:52.710	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:55:07.023	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:54:55.795	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:54:19.203	3		338.65
			3	338.65
			3	338.65
16/02/2026	15:53:38.091	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:53:32.623	3		338.65
			3	338.65
			3	338.65
16/02/2026	15:53:24.757	200		338.65
			200	338.65
			100	338.65
			100	338.65
16/02/2026	15:53:22.442	7		338.65
			7	338.65
			7	338.65
16/02/2026	15:53:10.291	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:52:51.309	15		339.00
			15	339.00
			15	339.00
16/02/2026	15:52:45.960	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:52:40.043	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:52:27.699	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:51:34.971	4		339.00
			4	339.00
			4	339.00
16/02/2026	15:51:25.924	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:51:23.629	3		338.30
			3	338.30
			3	338.30
16/02/2026	15:51:17.337	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:50:55.967	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:50:36.303	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:50:16.188	4		339.00
			4	339.00
			4	339.00
16/02/2026	15:49:55.875	40		338.30
			40	338.30
			40	338.30
16/02/2026	15:49:39.508	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:49:12.232	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:48:58.419	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:48:31.467	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:48:08.308	1		339.00
			1	339.00
			1	339.00
16/02/2026	15:48:02.586	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:46:45.903	45		339.00
			45	339.00
			45	339.00
16/02/2026	15:45:48.826	24		339.00
			24	339.00
			24	339.00
16/02/2026	15:45:21.964	30		338.30
			30	338.30
			30	338.30
16/02/2026	15:45:03.850	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:44:37.530	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:43:29.280	24		339.00
			24	339.00
			24	339.00
16/02/2026	15:43:22.375	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:43:17.309	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:42:36.357	58		339.00
			58	339.00
			58	339.00
16/02/2026	15:42:18.896	29		339.00
			29	339.00
			29	339.00
16/02/2026	15:42:09.957	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:42:06.641	1		339.00
			1	339.00
			1	339.00
16/02/2026	15:41:04.362	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:41:02.145	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:40:48.777	23		338.30
			23	338.30
			23	338.30
16/02/2026	15:39:51.645	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:39:30.816	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:39:24.705	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:39:16.201	250		339.00
			250	339.00
			250	339.00
16/02/2026	15:38:59.881	135		338.70
			123	338.70
			2	338.70
			10	338.70
			132	338.70
			3	338.70
16/02/2026	15:38:14.199	300		338.70
			300	338.70
			300	338.70
16/02/2026	15:38:10.087	15		338.70
			15	338.70
			15	338.70
16/02/2026	15:36:37.016	15		338.80
			15	338.80
			15	338.80
16/02/2026	15:36:26.017	20		338.80
			20	338.80
			20	338.80
16/02/2026	15:36:10.663	22		338.80
			20	338.80
			2	338.80
			22	338.80
16/02/2026	15:36:08.115	89		339.15
			4	339.15
			89	339.15
			85	339.15
16/02/2026	15:35:29.748	300		338.70
			300	338.70
			300	338.70
16/02/2026	15:35:23.840	1		339.10
			1	339.10
			1	339.10
16/02/2026	15:35:23.396	310		338.70
			300	338.70
			10	338.70
			249	338.70
			60	338.70
			1	338.70
16/02/2026	15:34:50.498	300		338.70
			300	338.70
			300	338.70
16/02/2026	15:34:26.957	6		338.70
			6	338.70
			6	338.70
16/02/2026	15:34:24.133	6		338.70
			6	338.70
			6	338.70
16/02/2026	15:34:13.082	1		338.70
			1	338.70
			1	338.70
16/02/2026	15:34:10.366	5		338.70
			5	338.70
			5	338.70
16/02/2026	15:32:32.010	3		338.25
			3	338.25
			3	338.25
16/02/2026	15:32:20.601	30		338.05
			30	338.05
			30	338.05
16/02/2026	15:31:19.573	2		338.15
			2	338.15
			2	338.15
16/02/2026	15:31:19.504	3		338.15
			3	338.15
			3	338.15
16/02/2026	15:31:18.666	10		338.15
			10	338.15
			10	338.15
16/02/2026	15:29:42.992	300		338.05
			300	338.05
			300	338.05
16/02/2026	15:29:32.140	3		338.15
			3	338.15
			3	338.15
16/02/2026	15:29:23.596	3		338.15
			3	338.15
			3	338.15
16/02/2026	15:29:04.453	300		338.00
			80	338.00
			3	338.00
			2	338.00
			100	338.00
			300	338.00
			115	338.00
16/02/2026	15:27:40.592	29		338.05
			29	338.05
			20	338.05
			9	338.05
16/02/2026	15:26:43.017	300		338.05
			300	338.05
			300	338.05
16/02/2026	15:26:15.494	15		338.10
			10	338.10
			5	338.10
			15	338.10
16/02/2026	15:25:45.956	5		338.20
			5	338.20
			5	338.20
16/02/2026	15:25:45.842	79		338.25
			2	338.25
			4	338.25
			10	338.25
			2	338.25
			79	338.25
			50	338.25
			1	338.25
			5	338.25
			5	338.25
16/02/2026	15:25:32.793	3		338.45
			3	338.45
			3	338.45
16/02/2026	15:25:11.462	5		338.45
			5	338.45
			5	338.45
16/02/2026	15:24:36.741	2		338.45
			2	338.45
			2	338.45
16/02/2026	15:24:13.629	1		338.45
			1	338.45
			1	338.45
16/02/2026	15:23:45.903	5		338.45
			5	338.45
			5	338.45
16/02/2026	15:23:42.997	3		338.45
			3	338.45
			3	338.45
16/02/2026	15:22:48.522	3		338.30
			3	338.30
			3	338.30
16/02/2026	15:22:41.355	2		338.45
			2	338.45
			2	338.45
16/02/2026	15:22:18.839	25		338.45
			5	338.45
			15	338.45
			25	338.45
			5	338.45
16/02/2026	15:20:43.004	150		338.30
			150	338.30
			150	338.30
16/02/2026	15:20:26.563	12		338.40
			12	338.40
			12	338.40
16/02/2026	15:20:18.383	2		338.40
			2	338.40
			2	338.40
16/02/2026	15:20:15.249	5		338.40
			5	338.40
			5	338.40
16/02/2026	15:20:15.043	3		338.40
			3	338.40
			3	338.40
16/02/2026	15:20:05.918	2		338.40
			2	338.40
			2	338.40
16/02/2026	15:20:04.273	8		338.40
			8	338.40
			8	338.40
16/02/2026	15:19:16.581	200		338.30
			200	338.30
			200	338.30
16/02/2026	15:18:55.848	300		338.30
			300	338.30
			300	338.30
16/02/2026	15:18:47.547	1		338.40
			1	338.40
			1	338.40
16/02/2026	15:18:43.941	30		338.40
			30	338.40
			30	338.40
16/02/2026	15:18:37.911	12		338.35
			12	338.35
			12	338.35
16/02/2026	15:18:32.111	30		338.35
			30	338.35
			30	338.35
16/02/2026	15:18:23.120	1		338.40
			1	338.40
			1	338.40
16/02/2026	15:18:05.338	2		338.40
			2	338.40
			2	338.40
16/02/2026	15:17:56.853	4		338.35
			4	338.35
			4	338.35
16/02/2026	15:17:51.254	1		338.50
			1	338.50
			1	338.50
16/02/2026	15:17:26.887	20		338.35
			20	338.35
			20	338.35
16/02/2026	15:17:25.652	15		339.00
			15	339.00
			15	339.00
16/02/2026	15:17:05.926	29		339.10
			29	339.10
			29	339.10
16/02/2026	15:16:52.128	3		338.80
			3	338.80
			3	338.80
16/02/2026	15:16:34.137	6		338.85
			6	338.85
			6	338.85
16/02/2026	15:15:53.324	1		338.35
			1	338.35
			1	338.35
16/02/2026	15:15:19.434	1		338.85
			1	338.85
			1	338.85
16/02/2026	15:14:54.456	10		338.85
			10	338.85
			10	338.85
16/02/2026	15:14:45.397	52		338.35
			52	338.35
			52	338.35
16/02/2026	15:14:39.856	4		338.85
			4	338.85
			4	338.85
16/02/2026	15:14:30.755	10		338.90
			10	338.90
			10	338.90
16/02/2026	15:14:23.213	20		338.60
			12	338.60
			8	338.60
			20	338.60
16/02/2026	15:14:03.789	15		338.80
			15	338.80
			15	338.80
16/02/2026	15:13:06.641	5		339.35
			5	339.35
			5	339.35
16/02/2026	15:12:15.984	1		339.35
			1	339.35
			1	339.35
16/02/2026	15:11:55.231	3		338.50
			3	338.50
			3	338.50
16/02/2026	15:11:19.908	6		339.10
			6	339.10
			6	339.10
16/02/2026	15:11:19.494	3		339.10
			3	339.10
			3	339.10
16/02/2026	15:11:19.403	14		339.10
			3	339.10
			14	339.10
			10	339.10
			1	339.10
16/02/2026	15:10:23.252	30		339.05
			30	339.05
			30	339.05
16/02/2026	15:10:00.859	10		338.90
			10	338.90
			10	338.90
16/02/2026	15:09:51.041	25		339.55
			25	339.55
			25	339.55
16/02/2026	15:08:28.569	3		339.60
			3	339.60
			3	339.60
16/02/2026	15:08:07.731	10		339.55
			10	339.55
			10	339.55
16/02/2026	15:08:07.594	25		339.70
			25	339.70
			25	339.70
16/02/2026	15:08:00.357	300		339.60
			300	339.60
			300	339.60
16/02/2026	15:07:39.084	15		339.55
			15	339.55
			15	339.55
16/02/2026	15:07:31.168	14		339.50
			14	339.50
			14	339.50
16/02/2026	15:07:19.927	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:05:21.070	15		339.00
			15	339.00
			15	339.00
16/02/2026	15:04:29.453	1		339.15
			1	339.15
			1	339.15
16/02/2026	15:03:01.380	8		339.40
			8	339.40
			8	339.40
16/02/2026	15:00:59.108	1		339.40
			1	339.40
			1	339.40
16/02/2026	15:00:11.726	4		339.00
			4	339.00
			4	339.00
16/02/2026	15:00:10.736	5		339.40
			5	339.40
			5	339.40
16/02/2026	14:58:21.475	1 110		339.10
			6	339.10
			15	339.10
			1 110	339.10
			1 029	339.10
			60	339.10
16/02/2026	14:57:18.117	150		339.55
			150	339.55
			150	339.55
16/02/2026	14:57:10.827	10		339.75
			10	339.75
			10	339.75
16/02/2026	14:56:57.340	30		339.75
			30	339.75
			30	339.75
16/02/2026	14:56:42.969	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:56:36.069	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:56:15.633	6		339.75
			6	339.75
			6	339.75
16/02/2026	14:56:09.066	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:55:41.104	6		339.55
			6	339.55
			6	339.55
16/02/2026	14:55:27.942	18		339.75
			18	339.75
			18	339.75
16/02/2026	14:54:40.135	18		339.75
			18	339.75
			18	339.75
16/02/2026	14:54:19.705	150		339.55
			150	339.55
			150	339.55
16/02/2026	14:54:09.105	3		339.20
			3	339.20
			3	339.20
16/02/2026	14:53:34.483	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:53:28.120	25		339.75
			25	339.75
			25	339.75
16/02/2026	14:53:04.862	8		339.75
			8	339.75
			8	339.75
16/02/2026	14:52:56.031	6		339.75
			6	339.75
			6	339.75
16/02/2026	14:51:38.407	6		339.50
			6	339.50
			6	339.50
16/02/2026	14:51:36.279	10		339.00
			10	339.00
			10	339.00
16/02/2026	14:51:31.602	3		339.00
			3	339.00
			3	339.00
16/02/2026	14:51:13.955	14		339.50
			14	339.50
			14	339.50
16/02/2026	14:51:02.802	1		339.50
			1	339.50
			1	339.50
16/02/2026	14:50:16.332	30		338.85
			30	338.85
			30	338.85
16/02/2026	14:49:44.290	300		339.15
			300	339.15
			300	339.15
16/02/2026	14:49:32.010	21		339.15
			21	339.15
			21	339.15
16/02/2026	14:49:23.255	50		339.10
			50	339.10
			50	339.10
16/02/2026	14:49:12.613	10		339.10
			10	339.10
			10	339.10
16/02/2026	14:48:55.223	954		338.80
			943	338.80
			1	338.80
			10	338.80
			1	338.80
			619	338.80
			200	338.80
			15	338.80
			75	338.80
			30	338.80
			4	338.80
			10	338.80
16/02/2026	14:48:42.323	736		339.05
			136	339.05
			736	339.05
			300	339.05
			300	339.05
16/02/2026	14:48:22.124	421		339.20
			300	339.20
			421	339.20
			14	339.20
			50	339.20
			30	339.20
			15	339.20
			12	339.20
16/02/2026	14:46:46.766	300		339.45
			300	339.45
			300	339.45
16/02/2026	14:46:22.268	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:45:52.315	3		339.85
			3	339.85
			3	339.85
16/02/2026	14:45:43.046	15		339.85
			15	339.85
			15	339.85
16/02/2026	14:45:07.962	4		339.50
			4	339.50
			4	339.50
16/02/2026	14:44:56.848	5		339.70
			5	339.70
			5	339.70
16/02/2026	14:44:41.051	30		339.50
			30	339.50
			30	339.50
16/02/2026	14:44:33.438	300		339.55
			300	339.55
			300	339.55
16/02/2026	14:43:49.353	3		339.65
			3	339.65
			3	339.65
16/02/2026	14:43:36.054	15		339.65
			15	339.65
			15	339.65
16/02/2026	14:42:45.483	5		339.65
			5	339.65
			5	339.65
16/02/2026	14:42:14.508	2		339.65
			2	339.65
			2	339.65
16/02/2026	14:40:30.417	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:39:43.019	10		339.75
			10	339.75
			10	339.75
16/02/2026	14:39:37.089	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:39:34.861	1		339.75
			1	339.75
			1	339.75
16/02/2026	14:39:25.133	30		339.75
			30	339.75
			30	339.75
16/02/2026	14:39:22.771	20		339.75
			20	339.75
			20	339.75
16/02/2026	14:39:12.222	4		339.75
			4	339.75
			4	339.75
16/02/2026	14:38:59.445	3		339.75
			3	339.75
			3	339.75
16/02/2026	14:38:47.655	26		339.55
			26	339.55
			26	339.55
16/02/2026	14:38:17.053	36		339.75
			36	339.75
			36	339.75
16/02/2026	14:38:08.376	15		339.75
			15	339.75
			15	339.75
16/02/2026	14:37:47.915	106		339.75
			106	339.75
			106	339.75
16/02/2026	14:37:29.680	13		339.55
			13	339.55
			13	339.55
16/02/2026	14:36:40.764	27		339.85
			27	339.85
			27	339.85
16/02/2026	14:36:24.935	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:36:07.541	5		339.85
			5	339.85
			5	339.85
16/02/2026	14:36:06.556	10		339.85
			10	339.85
			10	339.85
16/02/2026	14:36:04.472	2		339.85
			2	339.85
			2	339.85
16/02/2026	14:35:25.768	13		339.85
			13	339.85
			13	339.85
16/02/2026	14:34:44.407	1		339.55
			1	339.55
			1	339.55
16/02/2026	14:34:40.190	11		339.80
			11	339.80
			11	339.80
16/02/2026	14:33:52.197	1		339.55
			1	339.55
			1	339.55
16/02/2026	14:33:44.175	5		339.80
			5	339.80
			5	339.80
16/02/2026	14:33:42.657	50		339.80
			50	339.80
			50	339.80
16/02/2026	14:33:36.583	7		339.55
			7	339.55
			7	339.55
16/02/2026	14:33:33.924	1		339.80
			1	339.80
			1	339.80
16/02/2026	14:32:33.124	7		339.80
			7	339.80
			7	339.80
16/02/2026	14:32:31.670	3		339.55
			3	339.55
			3	339.55
16/02/2026	14:32:11.375	1		339.80
			1	339.80
			1	339.80
16/02/2026	14:31:52.605	4		339.80
			4	339.80
			4	339.80
16/02/2026	14:31:52.162	2		339.80
			2	339.80
			2	339.80
16/02/2026	14:31:39.619	13		339.80
			13	339.80
			13	339.80
16/02/2026	14:31:15.205	6		339.80
			6	339.80
			6	339.80
16/02/2026	14:31:02.680	11		339.80
			11	339.80
			11	339.80
16/02/2026	14:30:50.663	55		339.55
			55	339.55
			55	339.55
16/02/2026	14:30:39.423	100		339.80
			100	339.80
			100	339.80
16/02/2026	14:30:17.982	6		339.55
			6	339.55
			6	339.55
16/02/2026	14:29:53.224	1		339.80
			1	339.80
			1	339.80
16/02/2026	14:29:48.796	5		339.80
			5	339.80
			5	339.80
16/02/2026	14:29:30.516	5		339.80
			5	339.80
			5	339.80
16/02/2026	14:28:46.215	1		339.80
			1	339.80
			1	339.80
16/02/2026	14:28:38.467	5		339.80
			5	339.80
			5	339.80
16/02/2026	14:28:10.689	150		339.85
			150	339.85
			150	339.85
16/02/2026	14:27:45.173	2		339.85
			2	339.85
			2	339.85
16/02/2026	14:27:28.055	7		339.85
			7	339.85
			7	339.85
16/02/2026	14:27:24.143	10		339.85
			10	339.85
			10	339.85
16/02/2026	14:26:49.321	20		339.85
			20	339.85
			20	339.85
16/02/2026	14:26:03.470	7		339.95
			7	339.95
			7	339.95
16/02/2026	14:25:30.828	15		339.95
			15	339.95
			15	339.95
16/02/2026	14:24:58.874	60		339.85
			60	339.85
			60	339.85
16/02/2026	14:24:52.137	150		339.90
			150	339.90
			150	339.90
16/02/2026	14:24:51.047	150		339.90
			150	339.90
			150	339.90
16/02/2026	14:24:50.634	50		339.90
			50	339.90
			20	339.90
			30	339.90
16/02/2026	14:24:31.522	300		339.80
			300	339.80
			300	339.80
16/02/2026	14:24:20.187	9		339.85
			9	339.85
			9	339.85
16/02/2026	14:24:15.978	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:23:53.462	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:23:41.429	5		339.85
			5	339.85
			5	339.85
16/02/2026	14:22:40.463	5		339.85
			5	339.85
			5	339.85
16/02/2026	14:22:32.052	3		339.85
			3	339.85
			3	339.85
16/02/2026	14:21:48.670	7		339.85
			7	339.85
			7	339.85
16/02/2026	14:21:28.616	29		339.85
			29	339.85
			29	339.85
16/02/2026	14:20:55.079	3		339.85
			3	339.85
			3	339.85
16/02/2026	14:20:52.570	30		339.65
			30	339.65
			30	339.65
16/02/2026	14:20:41.447	4		339.65
			4	339.65
			4	339.65
16/02/2026	14:19:58.845	5		339.85
			5	339.85
			5	339.85
16/02/2026	14:19:43.518	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:19:31.645	3		339.65
			3	339.65
			3	339.65
16/02/2026	14:19:02.816	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:18:47.149	4		339.65
			4	339.65
			4	339.65
16/02/2026	14:18:45.706	43		339.85
			43	339.85
			43	339.85
16/02/2026	14:18:45.580	1		339.85
			1	339.85
			1	339.85
16/02/2026	14:18:16.760	24		339.85
			24	339.85
			24	339.85
16/02/2026	14:18:07.116	36		339.65
			36	339.65
			36	339.65
16/02/2026	14:17:28.863	5		339.85
			5	339.85
			5	339.85

> >>

Copyright © 2026 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

DF Deutsche Forfait AG Bid: 6.25 / Ask: 6.30
Volume: 512 345
+8.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 16:22:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice