Tradegate BSX

Microsoft Corp.

1997

1817

339.65

Date	Time	Volume	Order Volume	Price
18/02/2026	19:44:17.255	2		339.65
			2	339.65
			2	339.65
18/02/2026	19:43:49.579	18		339.30
			18	339.30
			18	339.30
18/02/2026	19:42:50.978	7		339.60
			7	339.60
			7	339.60
18/02/2026	19:41:09.316	25		339.90
			25	339.90
			7	339.90
			15	339.90
			3	339.90
18/02/2026	19:41:08.475	10		340.10
			10	340.10
			10	340.10
18/02/2026	19:41:00.295	69		340.15
			69	340.15
			69	340.15
18/02/2026	19:40:29.507	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:38:56.015	31		340.20
			31	340.20
			31	340.20
18/02/2026	19:37:52.270	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:36:27.523	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:36:02.137	4		340.40
			4	340.40
			4	340.40
18/02/2026	19:35:18.245	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:35:13.204	5		340.35
			5	340.35
			5	340.35
18/02/2026	19:34:24.766	2		340.05
			2	340.05
			2	340.05
18/02/2026	19:34:01.184	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:33:00.036	1		340.25
			1	340.25
			1	340.25
18/02/2026	19:32:12.319	5		340.00
			5	340.00
			5	340.00
18/02/2026	19:31:52.539	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:31:47.282	3		340.25
			3	340.25
			3	340.25
18/02/2026	19:31:19.958	5		340.30
			5	340.30
			5	340.30
18/02/2026	19:30:36.079	2		340.35
			2	340.35
			2	340.35
18/02/2026	19:30:29.220	294		340.40
			294	340.40
			294	340.40
18/02/2026	19:30:26.309	7		340.35
			7	340.35
			7	340.35
18/02/2026	19:30:12.683	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:29:50.389	6		340.00
			6	340.00
			6	340.00
18/02/2026	19:29:42.053	15		340.05
			15	340.05
			15	340.05
18/02/2026	19:29:15.717	1		340.05
			1	340.05
			1	340.05
18/02/2026	19:27:49.612	6		339.95
			6	339.95
			6	339.95
18/02/2026	19:27:17.802	35		340.15
			35	340.15
			35	340.15
18/02/2026	19:27:01.580	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:26:38.174	1		340.15
			1	340.15
			1	340.15
18/02/2026	19:25:58.432	14		340.15
			14	340.15
			14	340.15
18/02/2026	19:25:30.930	2		340.15
			2	340.15
			2	340.15
18/02/2026	19:25:17.347	30		340.15
			30	340.15
			30	340.15
18/02/2026	19:25:04.978	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:25:04.402	3		340.10
			3	340.10
			3	340.10
18/02/2026	19:24:03.585	10		340.15
			10	340.15
			10	340.15
18/02/2026	19:23:44.399	10		340.10
			10	340.10
			10	340.10
18/02/2026	19:22:18.416	15		340.10
			15	340.10
			15	340.10
18/02/2026	19:21:37.615	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:21:18.714	20		340.10
			20	340.10
			20	340.10
18/02/2026	19:21:15.680	3		340.10
			3	340.10
			3	340.10
18/02/2026	19:21:08.365	2		340.10
			2	340.10
			2	340.10
18/02/2026	19:20:36.820	19		339.95
			19	339.95
			19	339.95
18/02/2026	19:20:33.521	1		339.75
			1	339.75
			1	339.75
18/02/2026	19:19:04.608	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:17:52.959	29		340.15
			29	340.15
			29	340.15
18/02/2026	19:17:35.036	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:15:57.508	25		340.10
			5	340.10
			25	340.10
			20	340.10
18/02/2026	19:14:26.727	2		340.15
			2	340.15
			2	340.15
18/02/2026	19:14:13.245	293		340.10
			293	340.10
			293	340.10
18/02/2026	19:13:54.231	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:13:24.635	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:13:16.122	5		339.90
			5	339.90
			5	339.90
18/02/2026	19:13:04.307	20		340.15
			20	340.15
			20	340.15
18/02/2026	19:12:45.627	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:12:38.071	4		340.10
			4	340.10
			4	340.10
18/02/2026	19:12:37.700	4		340.15
			4	340.15
			4	340.15
18/02/2026	19:12:30.732	20		340.10
			20	340.10
			20	340.10
18/02/2026	19:12:08.814	18		340.05
			18	340.05
			18	340.05
18/02/2026	19:12:06.426	3		340.05
			3	340.05
			3	340.05
18/02/2026	19:12:01.101	1		340.05
			1	340.05
			1	340.05
18/02/2026	19:11:55.651	1		339.85
			1	339.85
			1	339.85
18/02/2026	19:11:48.985	62		340.00
			62	340.00
			62	340.00
18/02/2026	19:11:29.249	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:11:28.358	1		340.15
			1	340.15
			1	340.15
18/02/2026	19:11:09.606	10		340.15
			10	340.15
			10	340.15
18/02/2026	19:10:59.541	4		340.15
			4	340.15
			4	340.15
18/02/2026	19:10:41.340	14		340.20
			14	340.20
			14	340.20
18/02/2026	19:10:38.368	12		340.15
			12	340.15
			12	340.15
18/02/2026	19:10:10.393	4		339.85
			4	339.85
			4	339.85
18/02/2026	19:09:54.882	15		340.05
			15	340.05
			15	340.05
18/02/2026	19:09:34.379	15		340.25
			15	340.25
			15	340.25
18/02/2026	19:09:30.250	2		340.05
			2	340.05
			2	340.05
18/02/2026	19:09:22.542	6		340.30
			6	340.30
			6	340.30
18/02/2026	19:09:04.919	150		340.30
			150	340.30
			150	340.30
18/02/2026	19:08:45.564	15		340.10
			15	340.10
			5	340.10
			10	340.10
18/02/2026	19:08:24.997	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:08:01.445	3		340.40
			3	340.40
			3	340.40
18/02/2026	19:07:33.996	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:06:21.134	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:06:19.996	6		340.40
			6	340.40
			6	340.40
18/02/2026	19:05:56.895	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:05:53.296	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:05:43.020	36		340.30
			36	340.30
			36	340.30
18/02/2026	19:05:17.774	6		340.30
			6	340.30
			6	340.30
18/02/2026	19:04:27.782	22		340.30
			22	340.30
			22	340.30
18/02/2026	19:03:28.568	2		340.30
			2	340.30
			2	340.30
18/02/2026	19:03:03.557	50		340.00
			50	340.00
			50	340.00
18/02/2026	19:02:54.033	14		340.00
			14	340.00
			7	340.00
			7	340.00
18/02/2026	19:02:43.181	1		340.20
			1	340.20
			1	340.20
18/02/2026	19:02:22.340	1		340.25
			1	340.25
			1	340.25
18/02/2026	19:02:19.873	1		340.00
			1	340.00
			1	340.00
18/02/2026	19:00:18.585	14		339.90
			14	339.90
			14	339.90
18/02/2026	19:00:02.330	2		339.60
			2	339.60
			2	339.60
18/02/2026	18:59:29.379	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:59:18.873	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:58:37.823	4		340.00
			2	340.00
			4	340.00
			2	340.00
18/02/2026	18:57:34.366	33		340.35
			33	340.35
			33	340.35
18/02/2026	18:57:25.335	2		340.35
			2	340.35
			2	340.35
18/02/2026	18:57:08.355	2		340.35
			2	340.35
			2	340.35
18/02/2026	18:55:20.990	1		340.10
			1	340.10
			1	340.10
18/02/2026	18:54:23.656	1		340.30
			1	340.30
			1	340.30
18/02/2026	18:53:22.900	1		340.35
			1	340.35
			1	340.35
18/02/2026	18:52:22.576	6		340.20
			6	340.20
			6	340.20
18/02/2026	18:52:16.489	47		340.00
			47	340.00
			47	340.00
18/02/2026	18:51:47.007	50		340.20
			50	340.20
			50	340.20
18/02/2026	18:51:13.139	1		340.10
			1	340.10
			1	340.10
18/02/2026	18:50:27.423	17		340.05
			17	340.05
			17	340.05
18/02/2026	18:49:43.260	30		339.95
			30	339.95
			30	339.95
18/02/2026	18:49:31.066	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:47:15.947	1		340.00
			1	340.00
			1	340.00
18/02/2026	18:46:31.423	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:45:33.837	15		339.95
			15	339.95
			15	339.95
18/02/2026	18:45:28.645	3		339.85
			3	339.85
			3	339.85
18/02/2026	18:45:03.080	5		339.95
			5	339.95
			5	339.95
18/02/2026	18:44:30.875	5		339.85
			5	339.85
			5	339.85
18/02/2026	18:43:15.553	30		339.60
			30	339.60
			30	339.60
18/02/2026	18:42:58.344	10		339.80
			10	339.80
			10	339.80
18/02/2026	18:42:57.924	10		339.85
			10	339.85
			10	339.85
18/02/2026	18:42:50.614	3		339.80
			3	339.80
			3	339.80
18/02/2026	18:42:29.834	60		339.70
			60	339.70
			60	339.70
18/02/2026	18:42:23.256	6		339.75
			6	339.75
			6	339.75
18/02/2026	18:42:09.697	7		339.75
			7	339.75
			7	339.75
18/02/2026	18:41:53.673	10		339.60
			10	339.60
			10	339.60
18/02/2026	18:41:27.190	3		339.55
			3	339.55
			3	339.55
18/02/2026	18:41:20.181	5		339.60
			5	339.60
			5	339.60
18/02/2026	18:40:30.946	10		339.75
			10	339.75
			10	339.75
18/02/2026	18:40:10.650	5		339.65
			5	339.65
			5	339.65
18/02/2026	18:39:55.264	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:39:20.592	20		339.80
			20	339.80
			20	339.80
18/02/2026	18:38:55.214	3		339.85
			3	339.85
			3	339.85
18/02/2026	18:38:47.268	10		339.80
			10	339.80
			10	339.80
18/02/2026	18:38:46.876	10		339.85
			10	339.85
			10	339.85
18/02/2026	18:38:31.362	59		339.75
			59	339.75
			59	339.75
18/02/2026	18:37:36.109	15		339.75
			15	339.75
			15	339.75
18/02/2026	18:35:42.905	16		339.80
			16	339.80
			16	339.80
18/02/2026	18:35:41.896	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:34:45.150	6		339.50
			6	339.50
			6	339.50
18/02/2026	18:34:36.915	12		339.70
			12	339.70
			12	339.70
18/02/2026	18:33:32.404	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:33:31.337	7		339.55
			7	339.55
			7	339.55
18/02/2026	18:32:52.335	15		339.85
			15	339.85
			15	339.85
18/02/2026	18:32:41.751	1		339.90
			1	339.90
			1	339.90
18/02/2026	18:31:56.080	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:31:53.137	15		339.85
			15	339.85
			15	339.85
18/02/2026	18:30:46.743	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:30:20.381	87		339.70
			87	339.70
			87	339.70
18/02/2026	18:28:25.365	29		339.80
			29	339.80
			29	339.80
18/02/2026	18:28:16.804	1		339.75
			1	339.75
			1	339.75
18/02/2026	18:27:44.163	25		339.70
			25	339.70
			25	339.70
18/02/2026	18:27:18.552	3		339.70
			3	339.70
			3	339.70
18/02/2026	18:26:40.793	7		339.65
			7	339.65
			7	339.65
18/02/2026	18:26:35.744	15		339.65
			15	339.65
			15	339.65
18/02/2026	18:26:13.330	1		339.65
			1	339.65
			1	339.65
18/02/2026	18:25:43.588	1		339.40
			1	339.40
			1	339.40
18/02/2026	18:25:37.614	3		339.40
			3	339.40
			3	339.40
18/02/2026	18:25:36.292	5		339.70
			5	339.70
			5	339.70
18/02/2026	18:25:11.355	1		339.75
			1	339.75
			1	339.75
18/02/2026	18:25:07.476	6		339.80
			6	339.80
			6	339.80
18/02/2026	18:25:07.165	6		339.90
			6	339.90
			6	339.90
18/02/2026	18:25:06.437	5		339.80
			5	339.80
			5	339.80
18/02/2026	18:24:55.120	10		339.95
			10	339.95
			10	339.95
18/02/2026	18:24:06.976	1		340.05
			1	340.05
			1	340.05
18/02/2026	18:22:47.275	4		340.10
			4	340.10
			4	340.10
18/02/2026	18:22:46.892	15		340.10
			15	340.10
			15	340.10
18/02/2026	18:22:41.669	2		340.05
			2	340.05
			2	340.05
18/02/2026	18:21:33.141	35		339.95
			35	339.95
			35	339.95
18/02/2026	18:21:28.701	2		340.25
			2	340.25
			2	340.25
18/02/2026	18:20:51.618	2		340.30
			2	340.30
			2	340.30
18/02/2026	18:20:03.017	15		340.25
			15	340.25
			15	340.25
18/02/2026	18:20:00.788	5		340.25
			5	340.25
			5	340.25
18/02/2026	18:19:33.894	10		340.30
			10	340.30
			10	340.30
18/02/2026	18:19:30.214	1		340.00
			1	340.00
			1	340.00
18/02/2026	18:17:01.640	1		340.10
			1	340.10
			1	340.10
18/02/2026	18:16:47.813	5		339.90
			5	339.90
			5	339.90
18/02/2026	18:16:02.384	5		340.00
			5	340.00
			5	340.00
18/02/2026	18:16:01.161	1		339.95
			1	339.95
			1	339.95
18/02/2026	18:15:50.829	3		340.05
			3	340.05
			3	340.05
18/02/2026	18:15:48.231	5		340.00
			5	340.00
			5	340.00
18/02/2026	18:15:27.771	30		339.90
			30	339.90
			30	339.90
18/02/2026	18:15:22.187	1		339.95
			1	339.95
			1	339.95
18/02/2026	18:14:10.462	10		339.65
			10	339.65
			10	339.65
18/02/2026	18:14:07.075	33		339.85
			33	339.85
			33	339.85
18/02/2026	18:13:46.211	5		339.80
			5	339.80
			5	339.80
18/02/2026	18:12:29.483	6		339.85
			6	339.85
			6	339.85
18/02/2026	18:12:09.435	20		339.90
			20	339.90
			20	339.90
18/02/2026	18:11:49.332	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:11:40.516	2		339.95
			2	339.95
			2	339.95
18/02/2026	18:11:30.616	5		339.65
			5	339.65
			5	339.65
18/02/2026	18:11:09.524	1		339.95
			1	339.95
			1	339.95
18/02/2026	18:11:01.437	3		340.00
			3	340.00
			3	340.00
18/02/2026	18:10:24.555	1		340.05
			1	340.05
			1	340.05
18/02/2026	18:09:30.753	1		340.30
			1	340.30
			1	340.30
18/02/2026	18:08:34.951	6		340.50
			6	340.50
			6	340.50
18/02/2026	18:08:31.389	50		340.50
			50	340.50
			50	340.50
18/02/2026	18:08:01.385	2		340.50
			2	340.50
			2	340.50
18/02/2026	18:07:58.558	6		340.50
			6	340.50
			6	340.50
18/02/2026	18:07:45.274	60		340.50
			60	340.50
			60	340.50
18/02/2026	18:07:42.858	6		340.50
			6	340.50
			6	340.50
18/02/2026	18:07:19.664	16		340.55
			16	340.55
			16	340.55
18/02/2026	18:07:00.240	6		340.45
			6	340.45
			6	340.45
18/02/2026	18:05:22.870	50		340.15
			50	340.15
			50	340.15
18/02/2026	18:04:01.028	6		340.00
			6	340.00
			6	340.00
18/02/2026	18:03:52.882	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:03:34.990	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:03:33.430	14		339.90
			14	339.90
			14	339.90
18/02/2026	18:03:28.548	40		339.65
			40	339.65
			40	339.65
18/02/2026	18:03:22.910	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:02:54.066	6		340.00
			6	340.00
			6	340.00
18/02/2026	18:02:50.779	3		340.00
			3	340.00
			3	340.00
18/02/2026	18:02:43.771	2		340.00
			2	340.00
			2	340.00
18/02/2026	18:01:47.417	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:01:43.657	8		339.90
			8	339.90
			8	339.90
18/02/2026	18:01:04.713	19		339.65
			19	339.65
			19	339.65
18/02/2026	18:00:53.464	20		339.70
			20	339.70
			20	339.70
18/02/2026	17:59:57.718	10		339.70
			10	339.70
			10	339.70
18/02/2026	17:58:40.212	3		339.70
			3	339.70
			3	339.70
18/02/2026	17:58:37.477	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:58:33.219	2		339.70
			2	339.70
			2	339.70
18/02/2026	17:58:17.986	3		339.75
			3	339.75
			3	339.75
18/02/2026	17:58:17.763	3		339.75
			3	339.75
			3	339.75
18/02/2026	17:58:17.622	3		339.80
			3	339.80
			3	339.80
18/02/2026	17:58:06.010	1		339.80
			1	339.80
			1	339.80
18/02/2026	17:58:02.516	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:57:59.025	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:56:06.211	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:55:20.988	6		339.85
			6	339.85
			6	339.85
18/02/2026	17:55:08.488	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:54:57.987	10		339.85
			10	339.85
			10	339.85
18/02/2026	17:54:51.341	1		339.55
			1	339.55
			1	339.55
18/02/2026	17:54:50.586	1		339.80
			1	339.80
			1	339.80
18/02/2026	17:54:50.482	28		339.80
			28	339.80
			28	339.80
18/02/2026	17:54:40.267	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:54:37.411	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:54:33.541	3		340.00
			3	340.00
			3	340.00
18/02/2026	17:53:09.738	1		340.00
			1	340.00
			1	340.00
18/02/2026	17:52:09.284	10		340.00
			10	340.00
			10	340.00
18/02/2026	17:51:45.846	2		340.00
			2	340.00
			2	340.00
18/02/2026	17:50:40.254	1		339.95
			1	339.95
			1	339.95
18/02/2026	17:50:31.552	36		339.65
			36	339.65
			36	339.65
18/02/2026	17:49:42.421	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:49:40.973	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:49:18.639	4		339.70
			4	339.70
			4	339.70
18/02/2026	17:48:59.957	6		339.95
			6	339.95
			6	339.95
18/02/2026	17:48:27.499	2		339.80
			2	339.80
			2	339.80
18/02/2026	17:45:55.239	30		340.00
			30	340.00
			30	340.00
18/02/2026	17:45:32.610	1		339.95
			1	339.95
			1	339.95
18/02/2026	17:45:24.560	60		339.90
			60	339.90
			60	339.90
18/02/2026	17:45:20.547	150		340.00
			150	340.00
			150	340.00
18/02/2026	17:45:01.993	170		340.00
			170	340.00
			170	340.00
18/02/2026	17:44:58.678	2		339.90
			2	339.90
			2	339.90
18/02/2026	17:44:05.433	3		340.05
			3	340.05
			3	340.05
18/02/2026	17:43:50.521	123		339.70
			123	339.70
			123	339.70
18/02/2026	17:43:03.480	3		340.10
			3	340.10
			3	340.10
18/02/2026	17:42:22.540	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:41:11.969	147		340.10
			147	340.10
			147	340.10
18/02/2026	17:41:00.370	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:40:45.484	2		340.10
			2	340.10
			2	340.10
18/02/2026	17:40:18.042	7		340.40
			7	340.40
			7	340.40
18/02/2026	17:39:34.684	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:39:20.065	1		340.40
			1	340.40
			1	340.40
18/02/2026	17:38:48.424	4		340.10
			4	340.10
			4	340.10
18/02/2026	17:38:47.129	1		340.35
			1	340.35
			1	340.35
18/02/2026	17:37:53.994	3		340.25
			3	340.25
			3	340.25
18/02/2026	17:37:31.112	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:37:00.123	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:36:19.928	25		339.80
			25	339.80
			25	339.80
18/02/2026	17:35:42.786	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:35:16.537	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:35:10.206	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:34:59.136	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:34:20.311	10		340.00
			10	340.00
			10	340.00
18/02/2026	17:33:19.560	52		340.00
			52	340.00
			52	340.00
18/02/2026	17:32:49.067	10		340.00
			5	340.00
			5	340.00
			10	340.00
18/02/2026	17:32:07.621	2		339.85
			2	339.85
			2	339.85
18/02/2026	17:32:07.180	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:32:02.313	25		339.60
			25	339.60
			25	339.60
18/02/2026	17:31:35.702	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:30:25.816	30		339.70
			30	339.70
			30	339.70
18/02/2026	17:30:24.704	10		339.70
			10	339.70
			10	339.70
18/02/2026	17:30:07.421	3		339.65
			3	339.65
			3	339.65
18/02/2026	17:29:45.323	2		339.85
			2	339.85
			2	339.85
18/02/2026	17:29:38.605	100		339.60
			100	339.60
			100	339.60
18/02/2026	17:29:35.396	5		339.75
			5	339.75
			5	339.75
18/02/2026	17:29:25.464	17		339.60
			17	339.60
			17	339.60
18/02/2026	17:29:20.151	15		339.80
			15	339.80
			15	339.80
18/02/2026	17:29:17.876	15		339.80
			15	339.80
			15	339.80
18/02/2026	17:29:01.423	6		339.95
			6	339.95
			6	339.95
18/02/2026	17:28:40.626	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:28:40.337	6		339.80
			6	339.80
			6	339.80
18/02/2026	17:28:23.861	150		339.80
			150	339.80
			150	339.80
18/02/2026	17:27:56.146	58		339.75
			58	339.75
			58	339.75
18/02/2026	17:27:24.578	14		339.60
			14	339.60
			14	339.60
18/02/2026	17:27:00.780	48		339.50
			48	339.50
			48	339.50
18/02/2026	17:26:59.966	281		339.70
			281	339.70
			281	339.70
18/02/2026	17:25:59.922	5		339.65
			5	339.65
			5	339.65
18/02/2026	17:25:37.846	1		339.70
			1	339.70
			1	339.70
18/02/2026	17:25:37.699	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:25:36.276	6		339.75
			6	339.75
			6	339.75
18/02/2026	17:25:28.391	3		339.50
			3	339.50
			3	339.50
18/02/2026	17:25:16.140	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:24:04.197	10		339.50
			10	339.50
			10	339.50
18/02/2026	17:23:50.871	3		339.30
			3	339.30
			3	339.30
18/02/2026	17:23:25.866	4		339.40
			4	339.40
			4	339.40
18/02/2026	17:23:02.682	15		339.30
			15	339.30
			15	339.30
18/02/2026	17:22:57.148	1		339.15
			1	339.15
			1	339.15
18/02/2026	17:22:14.279	6		339.50
			6	339.50
			6	339.50
18/02/2026	17:22:01.987	20		339.35
			20	339.35
			20	339.35
18/02/2026	17:21:46.544	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:21:09.593	50		339.45
			50	339.45
			50	339.45
18/02/2026	17:20:31.188	6		339.50
			6	339.50
			6	339.50
18/02/2026	17:20:13.872	1		339.60
			1	339.60
			1	339.60
18/02/2026	17:19:37.932	29		339.50
			29	339.50
			29	339.50
18/02/2026	17:19:03.497	2		339.55
			2	339.55
			2	339.55
18/02/2026	17:18:39.816	3		339.30
			3	339.30
			3	339.30
18/02/2026	17:17:54.444	2		339.75
			2	339.75
			2	339.75
18/02/2026	17:17:32.809	35		339.60
			35	339.60
			35	339.60
18/02/2026	17:16:49.504	15		339.90
			15	339.90
			15	339.90
18/02/2026	17:16:09.532	11		340.05
			11	340.05
			11	340.05
18/02/2026	17:15:21.789	7		340.05
			7	340.05
			7	340.05
18/02/2026	17:15:15.376	30		339.95
			30	339.95
			30	339.95
18/02/2026	17:15:09.538	2		339.95
			2	339.95
			2	339.95
18/02/2026	17:14:58.806	8		340.00
			8	340.00
			8	340.00
18/02/2026	17:14:56.126	1		340.00
			1	340.00
			1	340.00
18/02/2026	17:14:50.752	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:14:47.240	3		340.00
			3	340.00
			3	340.00
18/02/2026	17:14:39.696	20		339.95
			20	339.95
			20	339.95
18/02/2026	17:14:32.841	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:14:27.360	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:13:44.887	2		340.00
			2	340.00
			2	340.00

> >>

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

SYNBIOTIC SE Bid: 2.70 / Ask: 2.73
Volume: 1 011 056
+8.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/02/2026 @ 19:45:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice