Tradegate BSX

Microsoft Corp.

1974

1588

358.55

Date	Time	Volume	Order Volume	Price
18/05/2026	17:47:22.074	35		358.55
			35	358.55
			35	358.55
18/05/2026	17:46:49.433	4		358.55
			4	358.55
			4	358.55
18/05/2026	17:46:05.159	2		358.40
			2	358.40
			2	358.40
18/05/2026	17:45:51.274	1		358.30
			1	358.30
			1	358.30
18/05/2026	17:45:42.385	200		358.20
			200	358.20
			200	358.20
18/05/2026	17:45:11.844	8		358.30
			8	358.30
			8	358.30
18/05/2026	17:45:02.059	18		358.30
			18	358.30
			18	358.30
18/05/2026	17:44:27.703	9		358.30
			9	358.30
			9	358.30
18/05/2026	17:44:15.160	182		358.55
			182	358.55
			182	358.55
18/05/2026	17:43:48.664	250		358.70
			250	358.70
			250	358.70
18/05/2026	17:43:32.719	9		358.90
			9	358.90
			9	358.90
18/05/2026	17:43:15.705	7		359.10
			7	359.10
			7	359.10
18/05/2026	17:43:13.420	2		359.10
			2	359.10
			2	359.10
18/05/2026	17:43:07.972	1		359.15
			1	359.15
			1	359.15
18/05/2026	17:41:41.029	10		359.00
			10	359.00
			10	359.00
18/05/2026	17:41:31.928	2		358.95
			2	358.95
			2	358.95
18/05/2026	17:41:08.057	20		359.15
			20	359.15
			20	359.15
18/05/2026	17:40:55.805	1		359.10
			1	359.10
			1	359.10
18/05/2026	17:40:18.278	5		359.20
			5	359.20
			5	359.20
18/05/2026	17:39:44.251	14		359.05
			14	359.05
			14	359.05
18/05/2026	17:38:47.563	10		358.90
			10	358.90
			10	358.90
18/05/2026	17:38:43.227	1		358.90
			1	358.90
			1	358.90
18/05/2026	17:38:14.142	15		358.70
			15	358.70
			15	358.70
18/05/2026	17:37:49.921	100		358.85
			100	358.85
			100	358.85
18/05/2026	17:37:08.014	4		358.90
			4	358.90
			4	358.90
18/05/2026	17:36:09.177	138		359.00
			138	359.00
			138	359.00
18/05/2026	17:35:40.911	9		359.15
			9	359.15
			9	359.15
18/05/2026	17:34:56.361	20		358.60
			20	358.60
			20	358.60
18/05/2026	17:34:23.644	6		358.50
			6	358.50
			6	358.50
18/05/2026	17:33:50.445	7		358.80
			7	358.80
			7	358.80
18/05/2026	17:33:11.755	5		358.75
			5	358.75
			5	358.75
18/05/2026	17:33:01.392	4		358.80
			4	358.80
			4	358.80
18/05/2026	17:32:42.488	3		358.85
			3	358.85
			3	358.85
18/05/2026	17:30:14.351	20		358.70
			20	358.70
			20	358.70
18/05/2026	17:30:11.936	70		359.00
			70	359.00
			70	359.00
18/05/2026	17:29:39.859	1		358.75
			1	358.75
			1	358.75
18/05/2026	17:29:07.871	7		358.90
			7	358.90
			7	358.90
18/05/2026	17:28:54.807	10		359.20
			10	359.20
			10	359.20
18/05/2026	17:28:45.028	10		358.85
			10	358.85
			10	358.85
18/05/2026	17:28:43.254	3		359.05
			3	359.05
			3	359.05
18/05/2026	17:28:14.534	15		359.00
			15	359.00
			15	359.00
18/05/2026	17:28:04.768	7		358.85
			7	358.85
			7	358.85
18/05/2026	17:27:59.890	3		359.15
			3	359.15
			3	359.15
18/05/2026	17:27:19.606	6		359.05
			6	359.05
			6	359.05
18/05/2026	17:27:07.579	28		358.85
			28	358.85
			28	358.85
18/05/2026	17:26:28.793	10		358.90
			10	358.90
			10	358.90
18/05/2026	17:26:26.653	10		358.90
			10	358.90
			10	358.90
18/05/2026	17:25:54.990	10		358.85
			10	358.85
			10	358.85
18/05/2026	17:25:54.478	10		358.80
			10	358.80
			10	358.80
18/05/2026	17:25:00.903	5		358.50
			5	358.50
			5	358.50
18/05/2026	17:25:00.636	20		358.70
			20	358.70
			20	358.70
18/05/2026	17:24:26.276	10		358.85
			10	358.85
			10	358.85
18/05/2026	17:24:00.788	10		359.20
			10	359.20
			10	359.20
18/05/2026	17:23:59.737	10		359.20
			10	359.20
			10	359.20
18/05/2026	17:23:47.874	6		358.90
			6	358.90
			6	358.90
18/05/2026	17:23:08.621	3		359.20
			3	359.20
			3	359.20
18/05/2026	17:22:03.549	3		359.00
			3	359.00
			3	359.00
18/05/2026	17:21:54.409	1		358.90
			1	358.90
			1	358.90
18/05/2026	17:21:49.770	15		358.65
			15	358.65
			15	358.65
18/05/2026	17:21:46.598	1		358.95
			1	358.95
			1	358.95
18/05/2026	17:21:20.236	1		358.65
			1	358.65
			1	358.65
18/05/2026	17:20:53.864	100		358.55
			100	358.55
			100	358.55
18/05/2026	17:20:24.091	15		358.65
			15	358.65
			15	358.65
18/05/2026	17:20:23.209	13		358.65
			13	358.65
			13	358.65
18/05/2026	17:20:22.297	20		358.65
			20	358.65
			20	358.65
18/05/2026	17:20:09.620	26		358.85
			26	358.85
			26	358.85
18/05/2026	17:19:19.188	5		358.50
			5	358.50
			5	358.50
18/05/2026	17:18:12.634	7		358.95
			7	358.95
			7	358.95
18/05/2026	17:18:03.835	3		359.00
			3	359.00
			3	359.00
18/05/2026	17:17:53.260	1		358.85
			1	358.85
			1	358.85
18/05/2026	17:17:52.087	150		359.10
			150	359.10
			150	359.10
18/05/2026	17:17:09.043	195		359.10
			195	359.10
			195	359.10
18/05/2026	17:17:08.274	3		359.10
			3	359.10
			3	359.10
18/05/2026	17:17:07.311	5		358.95
			5	358.95
			5	358.95
18/05/2026	17:16:33.595	27		359.00
			21	359.00
			6	359.00
			27	359.00
18/05/2026	17:15:51.112	5		359.20
			5	359.20
			5	359.20
18/05/2026	17:15:41.992	76		359.30
			76	359.30
			76	359.30
18/05/2026	17:15:34.068	5		359.15
			5	359.15
			5	359.15
18/05/2026	17:14:34.842	60		359.10
			60	359.10
			60	359.10
18/05/2026	17:13:43.184	1		359.45
			1	359.45
			1	359.45
18/05/2026	17:13:28.238	140		359.05
			140	359.05
			140	359.05
18/05/2026	17:13:25.241	1		359.05
			1	359.05
			1	359.05
18/05/2026	17:13:07.066	10		359.25
			10	359.25
			10	359.25
18/05/2026	17:11:44.545	49		359.45
			49	359.45
			49	359.45
18/05/2026	17:11:20.275	3		359.40
			3	359.40
			3	359.40
18/05/2026	17:09:26.016	3		359.90
			3	359.90
			3	359.90
18/05/2026	17:07:59.828	6		359.80
			6	359.80
			6	359.80
18/05/2026	17:07:52.180	15		359.85
			15	359.85
			15	359.85
18/05/2026	17:07:33.564	55		359.80
			55	359.80
			55	359.80
18/05/2026	17:06:39.101	2		359.40
			2	359.40
			2	359.40
18/05/2026	17:06:22.857	7		359.30
			7	359.30
			7	359.30
18/05/2026	17:05:39.164	55		359.25
			55	359.25
			55	359.25
18/05/2026	17:04:42.934	1		359.60
			1	359.60
			1	359.60
18/05/2026	17:03:57.896	30		360.15
			30	360.15
			30	360.15
18/05/2026	17:03:47.797	50		360.10
			50	360.10
			50	360.10
18/05/2026	17:03:32.618	7		359.80
			7	359.80
			7	359.80
18/05/2026	17:03:18.559	20		359.30
			20	359.30
			20	359.30
18/05/2026	17:03:03.157	61		359.70
			61	359.70
			61	359.70
18/05/2026	17:02:57.814	2		359.80
			2	359.80
			2	359.80
18/05/2026	17:02:47.771	14		359.55
			14	359.55
			14	359.55
18/05/2026	17:02:44.445	12		359.30
			12	359.30
			12	359.30
18/05/2026	17:02:35.717	30		359.15
			30	359.15
			30	359.15
18/05/2026	17:02:34.883	1		359.10
			1	359.10
			1	359.10
18/05/2026	17:01:59.538	2		359.80
			2	359.80
			2	359.80
18/05/2026	17:01:12.687	6		359.20
			6	359.20
			6	359.20
18/05/2026	17:01:08.486	3		359.35
			3	359.35
			3	359.35
18/05/2026	17:01:06.735	9		359.70
			9	359.70
			9	359.70
18/05/2026	17:00:32.617	10		360.20
			10	360.20
			10	360.20
18/05/2026	17:00:25.677	45		359.95
			45	359.95
			45	359.95
18/05/2026	17:00:18.620	10		360.10
			10	360.10
			10	360.10
18/05/2026	17:00:03.427	11		360.05
			11	360.05
			11	360.05
18/05/2026	16:59:59.877	20		359.85
			20	359.85
			20	359.85
18/05/2026	16:59:57.083	1		360.05
			1	360.05
			1	360.05
18/05/2026	16:59:32.864	7		359.90
			7	359.90
			7	359.90
18/05/2026	16:58:34.557	5		360.25
			5	360.25
			5	360.25
18/05/2026	16:58:14.901	1		360.30
			1	360.30
			1	360.30
18/05/2026	16:57:34.170	3		359.75
			3	359.75
			3	359.75
18/05/2026	16:57:29.015	1		360.00
			1	360.00
			1	360.00
18/05/2026	16:57:00.180	6		359.95
			6	359.95
			6	359.95
18/05/2026	16:56:57.379	10		359.80
			10	359.80
			10	359.80
18/05/2026	16:56:57.259	65		360.00
			5	360.00
			65	360.00
			3	360.00
			14	360.00
			33	360.00
			10	360.00
18/05/2026	16:56:46.036	18		360.20
			18	360.20
			18	360.20
18/05/2026	16:56:42.804	30		360.10
			30	360.10
			30	360.10
18/05/2026	16:56:21.009	11		360.15
			11	360.15
			11	360.15
18/05/2026	16:56:18.004	1		360.15
			1	360.15
			1	360.15
18/05/2026	16:55:05.669	30		360.05
			30	360.05
			30	360.05
18/05/2026	16:54:45.997	171		360.15
			171	360.15
			171	360.15
18/05/2026	16:54:39.409	100		360.55
			100	360.55
			100	360.55
18/05/2026	16:54:33.010	7		360.65
			7	360.65
			7	360.65
18/05/2026	16:54:22.178	2		360.65
			2	360.65
			2	360.65
18/05/2026	16:53:45.601	30		360.40
			30	360.40
			30	360.40
18/05/2026	16:53:10.201	3		360.70
			3	360.70
			3	360.70
18/05/2026	16:53:02.185	150		360.80
			150	360.80
			150	360.80
18/05/2026	16:52:01.226	3		360.75
			3	360.75
			3	360.75
18/05/2026	16:51:52.434	25		360.55
			25	360.55
			25	360.55
18/05/2026	16:51:42.902	55		361.00
			55	361.00
			55	361.00
18/05/2026	16:51:34.954	3		361.10
			3	361.10
			3	361.10
18/05/2026	16:50:57.335	19		360.75
			19	360.75
			19	360.75
18/05/2026	16:50:37.562	37		360.75
			37	360.75
			37	360.75
18/05/2026	16:50:03.918	30		360.90
			30	360.90
			30	360.90
18/05/2026	16:49:28.416	2		360.95
			2	360.95
			2	360.95
18/05/2026	16:49:17.569	25		361.05
			25	361.05
			25	361.05
18/05/2026	16:49:04.829	1		361.30
			1	361.30
			1	361.30
18/05/2026	16:48:54.461	20		361.20
			20	361.20
			20	361.20
18/05/2026	16:47:55.594	6		361.20
			6	361.20
			6	361.20
18/05/2026	16:47:52.656	8		361.45
			8	361.45
			8	361.45
18/05/2026	16:47:33.318	55		361.60
			55	361.60
			55	361.60
18/05/2026	16:47:31.007	1		361.60
			1	361.60
			1	361.60
18/05/2026	16:47:24.832	150		361.50
			150	361.50
			150	361.50
18/05/2026	16:46:52.948	20		361.60
			20	361.60
			20	361.60
18/05/2026	16:46:52.649	2		361.60
			2	361.60
			2	361.60
18/05/2026	16:46:44.163	97		361.60
			97	361.60
			97	361.60
18/05/2026	16:46:32.595	3		361.80
			3	361.80
			3	361.80
18/05/2026	16:46:17.178	1		361.90
			1	361.90
			1	361.90
18/05/2026	16:45:52.738	150		362.50
			150	362.50
			150	362.50
18/05/2026	16:45:50.673	1		362.35
			1	362.35
			1	362.35
18/05/2026	16:44:49.817	15		362.80
			15	362.80
			15	362.80
18/05/2026	16:44:34.079	5		362.80
			5	362.80
			5	362.80
18/05/2026	16:44:02.849	1		362.20
			1	362.20
			1	362.20
18/05/2026	16:43:22.849	40		362.00
			40	362.00
			40	362.00
18/05/2026	16:42:47.618	21		361.85
			21	361.85
			21	361.85
18/05/2026	16:42:07.166	4		361.50
			4	361.50
			4	361.50
18/05/2026	16:41:44.755	1		361.30
			1	361.30
			1	361.30
18/05/2026	16:40:22.581	1		361.25
			1	361.25
			1	361.25
18/05/2026	16:40:18.326	3		361.60
			3	361.60
			3	361.60
18/05/2026	16:40:15.701	14		361.60
			14	361.60
			14	361.60
18/05/2026	16:39:13.522	3		361.20
			3	361.20
			3	361.20
18/05/2026	16:39:01.552	3		361.15
			3	361.15
			3	361.15
18/05/2026	16:38:55.000	5		361.00
			5	361.00
			5	361.00
18/05/2026	16:38:46.350	3		360.75
			3	360.75
			3	360.75
18/05/2026	16:38:03.672	20		361.10
			20	361.10
			20	361.10
18/05/2026	16:37:14.702	1		360.50
			1	360.50
			1	360.50
18/05/2026	16:36:56.755	10		360.50
			10	360.50
			10	360.50
18/05/2026	16:36:44.974	1		360.50
			1	360.50
			1	360.50
18/05/2026	16:36:27.151	14		360.60
			14	360.60
			14	360.60
18/05/2026	16:36:22.811	10		360.25
			10	360.25
			10	360.25
18/05/2026	16:35:34.037	150		361.00
			150	361.00
			150	361.00
18/05/2026	16:35:00.698	500		361.25
			500	361.25
			500	361.25
18/05/2026	16:35:00.525	27		361.25
			27	361.25
			27	361.25
18/05/2026	16:34:46.612	1		361.00
			1	361.00
			1	361.00
18/05/2026	16:34:44.601	6		360.85
			6	360.85
			6	360.85
18/05/2026	16:34:44.118	7		361.00
			7	361.00
			7	361.00
18/05/2026	16:34:27.113	4		361.30
			4	361.30
			4	361.30
18/05/2026	16:34:19.877	1		361.30
			1	361.30
			1	361.30
18/05/2026	16:33:12.136	1		361.25
			1	361.25
			1	361.25
18/05/2026	16:33:08.295	5		361.25
			5	361.25
			5	361.25
18/05/2026	16:33:03.189	8		361.20
			8	361.20
			8	361.20
18/05/2026	16:32:39.928	1		361.30
			1	361.30
			1	361.30
18/05/2026	16:32:33.819	25		361.20
			25	361.20
			25	361.20
18/05/2026	16:32:30.496	6		361.40
			6	361.40
			6	361.40
18/05/2026	16:32:25.713	2		361.20
			2	361.20
			2	361.20
18/05/2026	16:32:23.196	3		361.40
			3	361.40
			3	361.40
18/05/2026	16:32:18.394	25		361.25
			25	361.25
			25	361.25
18/05/2026	16:32:02.548	1		361.75
			1	361.75
			1	361.75
18/05/2026	16:31:22.069	20		361.75
			20	361.75
			20	361.75
18/05/2026	16:31:12.487	10		362.15
			10	362.15
			10	362.15
18/05/2026	16:31:02.584	1		362.25
			1	362.25
			1	362.25
18/05/2026	16:29:47.245	27		362.10
			27	362.10
			27	362.10
18/05/2026	16:29:41.794	5		362.15
			5	362.15
			5	362.15
18/05/2026	16:29:31.944	14		362.15
			14	362.15
			14	362.15
18/05/2026	16:28:54.846	20		362.50
			20	362.50
			20	362.50
18/05/2026	16:28:39.732	1		362.30
			1	362.30
			1	362.30
18/05/2026	16:28:26.721	15		362.55
			15	362.55
			15	362.55
18/05/2026	16:28:17.342	6		362.60
			6	362.60
			6	362.60
18/05/2026	16:28:13.736	14		362.60
			14	362.60
			14	362.60
18/05/2026	16:27:29.478	70		362.00
			70	362.00
			70	362.00
18/05/2026	16:27:24.683	70		362.05
			70	362.05
			70	362.05
18/05/2026	16:27:10.242	2		362.60
			2	362.60
			2	362.60
18/05/2026	16:27:00.360	4		362.75
			4	362.75
			4	362.75
18/05/2026	16:26:38.632	11		362.75
			11	362.75
			11	362.75
18/05/2026	16:26:29.413	15		362.75
			15	362.75
			15	362.75
18/05/2026	16:26:19.062	10		362.60
			10	362.60
			10	362.60
18/05/2026	16:25:42.458	1		362.80
			1	362.80
			1	362.80
18/05/2026	16:25:35.965	27		362.65
			27	362.65
			27	362.65
18/05/2026	16:25:22.862	1		362.80
			1	362.80
			1	362.80
18/05/2026	16:25:18.180	1		362.65
			1	362.65
			1	362.65
18/05/2026	16:25:12.180	4		362.55
			4	362.55
			4	362.55
18/05/2026	16:24:54.474	11		362.40
			6	362.40
			11	362.40
			5	362.40
18/05/2026	16:24:54.345	50		362.55
			50	362.55
			50	362.55
18/05/2026	16:24:48.768	15		362.60
			15	362.60
			15	362.60
18/05/2026	16:24:42.516	10		362.75
			10	362.75
			10	362.75
18/05/2026	16:24:38.984	3		362.60
			3	362.60
			3	362.60
18/05/2026	16:24:21.960	1		362.70
			1	362.70
			1	362.70
18/05/2026	16:23:28.418	65		362.85
			65	362.85
			65	362.85
18/05/2026	16:22:58.952	10		362.95
			10	362.95
			10	362.95
18/05/2026	16:22:51.587	1		363.00
			1	363.00
			1	363.00
18/05/2026	16:22:48.787	14		362.85
			14	362.85
			14	362.85
18/05/2026	16:22:25.039	4		363.10
			4	363.10
			4	363.10
18/05/2026	16:22:17.847	15		363.00
			15	363.00
			15	363.00
18/05/2026	16:22:01.036	10		362.80
			10	362.80
			10	362.80
18/05/2026	16:21:50.179	8		362.80
			8	362.80
			8	362.80
18/05/2026	16:21:49.383	5		363.00
			5	363.00
			5	363.00
18/05/2026	16:21:41.426	4		363.00
			4	363.00
			4	363.00
18/05/2026	16:21:27.318	25		363.05
			25	363.05
			25	363.05
18/05/2026	16:21:14.256	1		363.45
			1	363.45
			1	363.45
18/05/2026	16:20:57.038	6		363.70
			6	363.70
			6	363.70
18/05/2026	16:20:42.637	10		363.75
			10	363.75
			10	363.75
18/05/2026	16:20:38.977	6		363.95
			6	363.95
			6	363.95
18/05/2026	16:20:34.224	100		363.75
			100	363.75
			100	363.75
18/05/2026	16:20:33.727	1		363.85
			1	363.85
			1	363.85
18/05/2026	16:20:29.879	20		363.85
			20	363.85
			20	363.85
18/05/2026	16:20:04.414	7		364.25
			7	364.25
			7	364.25
18/05/2026	16:20:01.636	100		364.00
			100	364.00
			100	364.00
18/05/2026	16:20:00.028	35		363.90
			35	363.90
			35	363.90
18/05/2026	16:19:12.960	1		363.65
			1	363.65
			1	363.65
18/05/2026	16:18:52.469	1		363.80
			1	363.80
			1	363.80
18/05/2026	16:18:44.164	55		363.90
			55	363.90
			55	363.90
18/05/2026	16:18:36.756	15		363.65
			15	363.65
			15	363.65
18/05/2026	16:18:33.504	100		363.70
			100	363.70
			100	363.70
18/05/2026	16:18:22.190	10		363.20
			10	363.20
			10	363.20
18/05/2026	16:18:05.713	8		363.45
			8	363.45
			8	363.45
18/05/2026	16:18:00.224	11		363.40
			11	363.40
			11	363.40
18/05/2026	16:17:58.870	6		363.45
			6	363.45
			6	363.45
18/05/2026	16:17:43.498	1		363.70
			1	363.70
			1	363.70
18/05/2026	16:17:31.779	6		363.75
			6	363.75
			6	363.75
18/05/2026	16:17:06.397	1		363.30
			1	363.30
			1	363.30
18/05/2026	16:17:02.401	1		363.55
			1	363.55
			1	363.55
18/05/2026	16:16:10.914	4		363.60
			4	363.60
			4	363.60
18/05/2026	16:16:08.630	4		363.50
			4	363.50
			4	363.50
18/05/2026	16:15:56.712	2		363.15
			2	363.15
			2	363.15
18/05/2026	16:15:56.612	20		363.15
			20	363.15
			20	363.15
18/05/2026	16:14:32.997	10		363.10
			10	363.10
			10	363.10
18/05/2026	16:14:09.519	8		363.65
			8	363.65
			8	363.65
18/05/2026	16:13:47.626	60		363.45
			60	363.45
			60	363.45
18/05/2026	16:12:39.480	1		363.00
			1	363.00
			1	363.00
18/05/2026	16:11:59.341	1		363.15
			1	363.15
			1	363.15
18/05/2026	16:11:56.836	4		363.45
			4	363.45
			4	363.45
18/05/2026	16:11:42.270	2		363.40
			2	363.40
			2	363.40
18/05/2026	16:11:35.354	70		363.35
			70	363.35
			70	363.35
18/05/2026	16:11:29.418	80		363.35
			80	363.35
			80	363.35
18/05/2026	16:11:27.402	1		363.05
			1	363.05
			1	363.05
18/05/2026	16:11:19.307	12		362.85
			12	362.85
			12	362.85
18/05/2026	16:11:12.580	242		363.00
			10	363.00
			40	363.00
			12	363.00
			10	363.00
			2	363.00
			10	363.00
			1	363.00
			242	363.00
			20	363.00
			137	363.00
18/05/2026	16:11:07.638	200		362.95
			200	362.95
			200	362.95
18/05/2026	16:10:49.280	8		362.65
			8	362.65
			8	362.65
18/05/2026	16:10:43.261	1		362.45
			1	362.45
			1	362.45
18/05/2026	16:10:26.711	3		361.90
			3	361.90
			3	361.90
18/05/2026	16:10:23.957	43		362.15
			43	362.15
			43	362.15
18/05/2026	16:10:06.865	15		362.40
			15	362.40
			15	362.40
18/05/2026	16:09:41.467	55		362.05
			55	362.05
			55	362.05
18/05/2026	16:09:33.896	3		361.95
			3	361.95
			3	361.95
18/05/2026	16:09:20.439	2		362.15
			2	362.15
			2	362.15
18/05/2026	16:08:48.700	2		362.00
			2	362.00
			2	362.00
18/05/2026	16:08:34.859	157		362.05
			157	362.05
			157	362.05
18/05/2026	16:08:25.813	20		362.00
			20	362.00
			20	362.00
18/05/2026	16:08:24.507	27		361.95
			27	361.95
			27	361.95
18/05/2026	16:08:11.261	5		361.90
			5	361.90
			5	361.90
18/05/2026	16:08:03.775	245		362.00
			215	362.00
			245	362.00
			30	362.00
18/05/2026	16:08:02.933	1		362.05
			1	362.05
			1	362.05
18/05/2026	16:07:44.411	3		362.20
			3	362.20
			3	362.20
18/05/2026	16:07:33.099	1		362.20
			1	362.20
			1	362.20
18/05/2026	16:07:28.995	5		362.05
			5	362.05
			5	362.05
18/05/2026	16:07:19.557	3		362.25
			3	362.25
			3	362.25
18/05/2026	16:07:15.832	20		362.55
			20	362.55
			20	362.55
18/05/2026	16:07:13.247	3		362.75
			3	362.75
			3	362.75
18/05/2026	16:06:56.486	32		362.55
			32	362.55
			32	362.55
18/05/2026	16:06:45.203	4		362.95
			4	362.95
			4	362.95
18/05/2026	16:06:34.799	60		362.95
			2	362.95
			60	362.95
			8	362.95
			50	362.95
18/05/2026	16:06:23.797	2		362.75
			2	362.75
			2	362.75
18/05/2026	16:06:10.707	124		362.90
			75	362.90
			45	362.90
			4	362.90
			4	362.90
			4	362.90
			6	362.90
			110	362.90
18/05/2026	16:04:32.770	3		362.65
			3	362.65
			3	362.65
18/05/2026	16:04:29.582	15		362.90
			15	362.90
			15	362.90
18/05/2026	16:04:24.983	150		362.85
			150	362.85
			150	362.85
18/05/2026	16:04:07.799	20		362.45
			20	362.45
			20	362.45
18/05/2026	16:03:50.944	20		362.35
			20	362.35
			20	362.35
18/05/2026	16:03:40.059	6		362.85
			6	362.85
			6	362.85
18/05/2026	16:03:32.404	1		362.60
			1	362.60
			1	362.60
18/05/2026	16:03:32.128	5		362.60
			5	362.60
			5	362.60
18/05/2026	16:03:23.299	10		362.60
			10	362.60
			10	362.60
18/05/2026	16:03:07.902	3		362.35
			3	362.35
			3	362.35
18/05/2026	16:03:06.339	2		362.50
			2	362.50
			2	362.50
18/05/2026	16:02:48.614	150		362.00
			150	362.00
			150	362.00
18/05/2026	16:02:25.412	6		362.00
			6	362.00
			6	362.00
18/05/2026	16:01:56.434	15		361.80
			15	361.80
			15	361.80
18/05/2026	16:01:22.902	12		362.45
			12	362.45
			12	362.45
18/05/2026	16:01:19.419	1		362.45
			1	362.45
			1	362.45
18/05/2026	16:01:18.461	56		362.50
			56	362.50
			56	362.50
18/05/2026	16:01:09.867	3		362.55
			3	362.55
			3	362.55
18/05/2026	16:01:08.076	4		362.55
			4	362.55
			4	362.55
18/05/2026	16:00:43.735	6		362.80
			6	362.80
			6	362.80
18/05/2026	16:00:39.037	24		362.75
			24	362.75
			24	362.75
18/05/2026	16:00:37.520	14		362.90
			14	362.90
			14	362.90
18/05/2026	16:00:21.424	55		362.75
			55	362.75
			55	362.75
18/05/2026	16:00:03.431	26		362.65
			26	362.65
			26	362.65
18/05/2026	16:00:00.365	4		362.90
			4	362.90
			4	362.90
18/05/2026	15:59:58.045	45		362.75
			45	362.75
			45	362.75

> >>

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 171.60
Ask: 1 173.80
Volume: 57 197
+4.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 17:48:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice