Tradegate BSX

Microsoft Corp.

2670

2095

334.65

Date	Time	Volume	Order Volume	Price
17/02/2026	21:59:38.630	3		334.65
			3	334.65
			3	334.65
17/02/2026	21:59:04.944	5		334.80
			5	334.80
			5	334.80
17/02/2026	21:59:02.844	2		334.90
			2	334.90
			2	334.90
17/02/2026	21:58:46.307	1		334.95
			1	334.95
			1	334.95
17/02/2026	21:58:19.812	3		334.95
			3	334.95
			3	334.95
17/02/2026	21:58:12.520	2		334.95
			2	334.95
			2	334.95
17/02/2026	21:58:01.768	4		334.95
			4	334.95
			4	334.95
17/02/2026	21:57:26.035	10		334.80
			10	334.80
			10	334.80
17/02/2026	21:57:23.379	3		334.80
			3	334.80
			3	334.80
17/02/2026	21:56:34.818	2		334.65
			2	334.65
			2	334.65
17/02/2026	21:56:22.568	3		334.55
			3	334.55
			3	334.55
17/02/2026	21:56:16.079	17		334.50
			17	334.50
			17	334.50
17/02/2026	21:56:13.978	144		334.60
			144	334.60
			144	334.60
17/02/2026	21:56:12.228	1		334.60
			1	334.60
			1	334.60
17/02/2026	21:56:11.698	21		334.60
			21	334.60
			21	334.60
17/02/2026	21:56:07.512	74		334.50
			74	334.50
			74	334.50
17/02/2026	21:55:53.819	20		334.60
			20	334.60
			20	334.60
17/02/2026	21:55:39.074	13		334.55
			13	334.55
			13	334.55
17/02/2026	21:55:30.088	6		334.55
			6	334.55
			6	334.55
17/02/2026	21:55:06.883	3		334.70
			3	334.70
			3	334.70
17/02/2026	21:54:50.374	15		334.80
			5	334.80
			15	334.80
			10	334.80
17/02/2026	21:54:40.370	211		335.20
			211	335.20
			211	335.20
17/02/2026	21:54:36.238	1		335.30
			1	335.30
			1	335.30
17/02/2026	21:53:27.074	30		335.20
			30	335.20
			30	335.20
17/02/2026	21:53:20.643	10		335.25
			10	335.25
			10	335.25
17/02/2026	21:50:00.305	56		335.00
			56	335.00
			56	335.00
17/02/2026	21:49:55.362	5		335.05
			5	335.05
			5	335.05
17/02/2026	21:49:54.351	18		335.05
			18	335.05
			18	335.05
17/02/2026	21:49:28.106	8		334.90
			8	334.90
			8	334.90
17/02/2026	21:49:15.064	100		334.80
			100	334.80
			100	334.80
17/02/2026	21:49:07.508	10		334.85
			10	334.85
			10	334.85
17/02/2026	21:48:32.236	8		334.65
			8	334.65
			8	334.65
17/02/2026	21:48:23.167	2		334.65
			2	334.65
			2	334.65
17/02/2026	21:47:53.213	1		334.70
			1	334.70
			1	334.70
17/02/2026	21:47:48.849	79		334.65
			79	334.65
			79	334.65
17/02/2026	21:47:48.548	10		334.80
			10	334.80
			10	334.80
17/02/2026	21:47:31.980	15		334.70
			15	334.70
			15	334.70
17/02/2026	21:46:48.971	10		334.90
			10	334.90
			10	334.90
17/02/2026	21:46:46.726	10		334.90
			10	334.90
			10	334.90
17/02/2026	21:46:41.543	15		334.90
			15	334.90
			15	334.90
17/02/2026	21:46:38.779	15		334.95
			15	334.95
			15	334.95
17/02/2026	21:46:32.378	3		334.80
			2	334.80
			3	334.80
			1	334.80
17/02/2026	21:46:20.381	6		334.90
			6	334.90
			6	334.90
17/02/2026	21:46:06.747	10		334.85
			10	334.85
			10	334.85
17/02/2026	21:45:58.104	15		334.80
			15	334.80
			15	334.80
17/02/2026	21:45:21.483	19		334.70
			19	334.70
			19	334.70
17/02/2026	21:45:14.625	3		334.85
			3	334.85
			3	334.85
17/02/2026	21:44:53.082	2		334.95
			2	334.95
			2	334.95
17/02/2026	21:44:50.741	10		334.95
			10	334.95
			10	334.95
17/02/2026	21:44:39.913	2		335.05
			2	335.05
			2	335.05
17/02/2026	21:44:07.953	30		334.80
			30	334.80
			30	334.80
17/02/2026	21:43:54.711	10		334.85
			10	334.85
			10	334.85
17/02/2026	21:43:42.691	9		334.85
			9	334.85
			9	334.85
17/02/2026	21:43:39.923	14		334.90
			14	334.90
			14	334.90
17/02/2026	21:43:32.118	11		334.95
			11	334.95
			11	334.95
17/02/2026	21:42:43.506	10		334.75
			10	334.75
			10	334.75
17/02/2026	21:42:24.312	1		334.65
			1	334.65
			1	334.65
17/02/2026	21:41:51.175	200		334.55
			200	334.55
			200	334.55
17/02/2026	21:41:44.139	10		334.65
			10	334.65
			10	334.65
17/02/2026	21:41:29.431	40		334.60
			40	334.60
			40	334.60
17/02/2026	21:41:23.677	10		334.55
			10	334.55
			10	334.55
17/02/2026	21:39:33.803	5		334.45
			5	334.45
			5	334.45
17/02/2026	21:39:08.066	50		334.30
			50	334.30
			21	334.30
			29	334.30
17/02/2026	21:38:16.903	30		334.35
			30	334.35
			30	334.35
17/02/2026	21:38:07.439	10		334.35
			10	334.35
			10	334.35
17/02/2026	21:37:54.538	74		334.30
			74	334.30
			74	334.30
17/02/2026	21:37:36.342	30		334.25
			30	334.25
			30	334.25
17/02/2026	21:37:17.415	15		334.45
			15	334.45
			15	334.45
17/02/2026	21:37:05.656	1		334.55
			1	334.55
			1	334.55
17/02/2026	21:36:26.781	6		334.55
			6	334.55
			6	334.55
17/02/2026	21:35:58.676	10		334.65
			10	334.65
			10	334.65
17/02/2026	21:34:17.665	35		334.30
			35	334.30
			35	334.30
17/02/2026	21:33:35.959	24		334.35
			24	334.35
			24	334.35
17/02/2026	21:33:33.744	6		334.40
			6	334.40
			6	334.40
17/02/2026	21:32:19.145	5		334.50
			5	334.50
			5	334.50
17/02/2026	21:32:07.610	1		334.35
			1	334.35
			1	334.35
17/02/2026	21:31:45.573	1		334.50
			1	334.50
			1	334.50
17/02/2026	21:31:31.754	10		334.50
			10	334.50
			10	334.50
17/02/2026	21:30:15.774	3		334.55
			3	334.55
			3	334.55
17/02/2026	21:28:22.734	3		334.75
			3	334.75
			3	334.75
17/02/2026	21:28:03.853	2		334.65
			2	334.65
			2	334.65
17/02/2026	21:28:02.675	3		334.70
			3	334.70
			3	334.70
17/02/2026	21:28:01.436	25		334.70
			25	334.70
			25	334.70
17/02/2026	21:27:59.538	20		334.75
			20	334.75
			20	334.75
17/02/2026	21:27:18.043	10		334.80
			10	334.80
			10	334.80
17/02/2026	21:26:35.323	10		334.80
			10	334.80
			10	334.80
17/02/2026	21:25:47.664	45		334.65
			45	334.65
			45	334.65
17/02/2026	21:24:12.146	4		334.90
			4	334.90
			4	334.90
17/02/2026	21:24:04.531	15		334.90
			15	334.90
			15	334.90
17/02/2026	21:23:28.863	14		334.90
			14	334.90
			14	334.90
17/02/2026	21:23:27.840	15		334.90
			15	334.90
			15	334.90
17/02/2026	21:23:19.359	4		334.75
			4	334.75
			4	334.75
17/02/2026	21:22:46.254	10		334.70
			10	334.70
			10	334.70
17/02/2026	21:21:38.582	6		334.70
			6	334.70
			6	334.70
17/02/2026	21:20:09.578	8		334.95
			8	334.95
			8	334.95
17/02/2026	21:19:49.136	17		334.95
			17	334.95
			17	334.95
17/02/2026	21:19:17.651	8		334.90
			8	334.90
			8	334.90
17/02/2026	21:18:46.318	16		335.05
			16	335.05
			16	335.05
17/02/2026	21:18:38.677	2		334.95
			2	334.95
			2	334.95
17/02/2026	21:18:37.916	4		334.95
			4	334.95
			4	334.95
17/02/2026	21:18:29.467	316		335.00
			20	335.00
			300	335.00
			296	335.00
			16	335.00
17/02/2026	21:17:15.057	500		335.00
			500	335.00
			500	335.00
17/02/2026	21:17:03.070	4		335.10
			4	335.10
			4	335.10
17/02/2026	21:17:02.477	2		334.95
			2	334.95
			2	334.95
17/02/2026	21:16:53.676	20		335.15
			20	335.15
			20	335.15
17/02/2026	21:16:45.051	3		335.05
			3	335.05
			3	335.05
17/02/2026	21:16:40.476	1		335.05
			1	335.05
			1	335.05
17/02/2026	21:16:25.413	5		335.15
			5	335.15
			5	335.15
17/02/2026	21:12:43.610	70		334.95
			70	334.95
			70	334.95
17/02/2026	21:12:19.766	90		335.00
			90	335.00
			90	335.00
17/02/2026	21:10:46.011	45		335.20
			45	335.20
			45	335.20
17/02/2026	21:10:17.910	10		335.20
			10	335.20
			10	335.20
17/02/2026	21:09:47.889	2		335.15
			2	335.15
			2	335.15
17/02/2026	21:09:34.840	5		335.10
			5	335.10
			5	335.10
17/02/2026	21:09:29.022	3		335.15
			3	335.15
			3	335.15
17/02/2026	21:08:45.066	30		335.10
			30	335.10
			30	335.10
17/02/2026	21:08:12.362	1		335.15
			1	335.15
			1	335.15
17/02/2026	21:08:10.530	5		335.20
			5	335.20
			5	335.20
17/02/2026	21:06:43.935	2		335.10
			2	335.10
			2	335.10
17/02/2026	21:06:26.894	7		335.05
			7	335.05
			7	335.05
17/02/2026	21:05:34.660	500		334.90
			500	334.90
			500	334.90
17/02/2026	21:05:21.643	5		334.80
			5	334.80
			5	334.80
17/02/2026	21:05:13.936	3		334.90
			3	334.90
			3	334.90
17/02/2026	21:04:52.193	20		334.85
			20	334.85
			20	334.85
17/02/2026	21:04:32.470	2		335.05
			2	335.05
			2	335.05
17/02/2026	21:04:25.433	3		335.05
			3	335.05
			3	335.05
17/02/2026	21:04:15.349	300		335.15
			300	335.15
			300	335.15
17/02/2026	21:04:08.901	8		335.15
			8	335.15
			8	335.15
17/02/2026	21:03:54.586	6		335.15
			6	335.15
			6	335.15
17/02/2026	21:03:39.362	5		335.20
			5	335.20
			5	335.20
17/02/2026	21:02:38.149	10		335.25
			10	335.25
			10	335.25
17/02/2026	21:02:28.364	11		335.25
			11	335.25
			11	335.25
17/02/2026	21:01:25.110	15		335.25
			15	335.25
			15	335.25
17/02/2026	21:01:00.381	5		335.30
			5	335.30
			5	335.30
17/02/2026	21:00:53.042	10		335.30
			10	335.30
			10	335.30
17/02/2026	20:59:28.274	30		334.95
			30	334.95
			30	334.95
17/02/2026	20:59:24.645	1		334.95
			1	334.95
			1	334.95
17/02/2026	20:59:13.620	10		335.00
			10	335.00
			10	335.00
17/02/2026	20:58:47.614	4		334.90
			4	334.90
			4	334.90
17/02/2026	20:58:46.462	6		334.90
			6	334.90
			6	334.90
17/02/2026	20:58:43.820	10		334.90
			10	334.90
			10	334.90
17/02/2026	20:58:38.171	7		334.90
			7	334.90
			7	334.90
17/02/2026	20:58:37.466	10		334.85
			10	334.85
			10	334.85
17/02/2026	20:58:25.298	5		334.90
			5	334.90
			5	334.90
17/02/2026	20:58:08.607	6		334.95
			6	334.95
			6	334.95
17/02/2026	20:57:09.828	5		335.00
			5	335.00
			5	335.00
17/02/2026	20:56:49.758	250		335.15
			250	335.15
			250	335.15
17/02/2026	20:56:14.738	2		335.00
			2	335.00
			2	335.00
17/02/2026	20:56:06.315	30		335.15
			30	335.15
			30	335.15
17/02/2026	20:55:43.234	500		335.15
			500	335.15
			500	335.15
17/02/2026	20:55:33.530	3		335.25
			3	335.25
			3	335.25
17/02/2026	20:54:57.241	500		335.15
			500	335.15
			500	335.15
17/02/2026	20:54:38.538	14		335.15
			14	335.15
			14	335.15
17/02/2026	20:54:03.674	4		335.20
			4	335.20
			4	335.20
17/02/2026	20:54:02.456	3		335.20
			3	335.20
			3	335.20
17/02/2026	20:53:27.579	20		335.25
			20	335.25
			20	335.25
17/02/2026	20:53:21.498	20		335.25
			20	335.25
			20	335.25
17/02/2026	20:52:14.624	4		335.30
			4	335.30
			4	335.30
17/02/2026	20:50:46.372	3		335.35
			3	335.35
			3	335.35
17/02/2026	20:50:29.983	1		335.50
			1	335.50
			1	335.50
17/02/2026	20:50:16.846	1		335.45
			1	335.45
			1	335.45
17/02/2026	20:49:40.162	2		335.50
			2	335.50
			2	335.50
17/02/2026	20:48:39.143	1		335.50
			1	335.50
			1	335.50
17/02/2026	20:48:35.925	1		335.50
			1	335.50
			1	335.50
17/02/2026	20:48:09.946	9		335.15
			9	335.15
			9	335.15
17/02/2026	20:47:51.727	2		335.15
			2	335.15
			2	335.15
17/02/2026	20:47:47.932	8		335.25
			8	335.25
			8	335.25
17/02/2026	20:47:47.891	15		335.15
			15	335.15
			15	335.15
17/02/2026	20:47:33.556	7		335.30
			7	335.30
			7	335.30
17/02/2026	20:47:31.833	3		335.15
			3	335.15
			3	335.15
17/02/2026	20:47:16.201	1		335.40
			1	335.40
			1	335.40
17/02/2026	20:47:01.336	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:46:49.083	2		335.45
			2	335.45
			2	335.45
17/02/2026	20:46:48.061	1		335.45
			1	335.45
			1	335.45
17/02/2026	20:46:36.020	1		335.40
			1	335.40
			1	335.40
17/02/2026	20:46:03.048	3		335.35
			3	335.35
			3	335.35
17/02/2026	20:45:55.484	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:45:32.854	30		335.35
			30	335.35
			30	335.35
17/02/2026	20:45:24.771	1		335.35
			1	335.35
			1	335.35
17/02/2026	20:45:01.740	3		335.35
			3	335.35
			3	335.35
17/02/2026	20:44:30.177	1		335.65
			1	335.65
			1	335.65
17/02/2026	20:43:57.671	17		335.50
			17	335.50
			17	335.50
17/02/2026	20:43:52.041	10		335.55
			10	335.55
			10	335.55
17/02/2026	20:43:41.715	500		335.50
			500	335.50
			500	335.50
17/02/2026	20:43:37.803	500		335.50
			500	335.50
			500	335.50
17/02/2026	20:43:21.599	1		335.60
			1	335.60
			1	335.60
17/02/2026	20:42:46.854	4		335.65
			4	335.65
			4	335.65
17/02/2026	20:42:17.505	1		335.75
			1	335.75
			1	335.75
17/02/2026	20:42:12.011	9		335.80
			9	335.80
			9	335.80
17/02/2026	20:41:25.227	1		335.70
			1	335.70
			1	335.70
17/02/2026	20:41:23.345	28		335.65
			28	335.65
			28	335.65
17/02/2026	20:41:14.654	9		335.60
			9	335.60
			9	335.60
17/02/2026	20:40:24.162	30		335.80
			30	335.80
			30	335.80
17/02/2026	20:39:08.896	270		335.65
			270	335.65
			270	335.65
17/02/2026	20:39:05.528	15		335.75
			15	335.75
			15	335.75
17/02/2026	20:37:20.866	208		335.70
			208	335.70
			208	335.70
17/02/2026	20:37:18.642	6		335.80
			6	335.80
			6	335.80
17/02/2026	20:35:30.861	1		335.65
			1	335.65
			1	335.65
17/02/2026	20:35:11.318	19		335.65
			19	335.65
			19	335.65
17/02/2026	20:35:04.754	6		335.70
			6	335.70
			6	335.70
17/02/2026	20:34:48.779	1		335.65
			1	335.65
			1	335.65
17/02/2026	20:34:29.030	2		335.55
			2	335.55
			2	335.55
17/02/2026	20:34:03.496	12		335.30
			12	335.30
			12	335.30
17/02/2026	20:33:48.064	15		335.40
			15	335.40
			15	335.40
17/02/2026	20:33:37.835	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:33:17.315	1		335.10
			1	335.10
			1	335.10
17/02/2026	20:32:42.392	7		335.15
			7	335.15
			7	335.15
17/02/2026	20:32:31.721	3		335.00
			3	335.00
			3	335.00
17/02/2026	20:32:06.431	1		335.20
			1	335.20
			1	335.20
17/02/2026	20:31:23.121	10		335.10
			10	335.10
			10	335.10
17/02/2026	20:29:21.663	5		334.85
			5	334.85
			5	334.85
17/02/2026	20:29:04.608	3		334.85
			3	334.85
			3	334.85
17/02/2026	20:28:16.631	12		334.75
			12	334.75
			12	334.75
17/02/2026	20:27:45.912	5		334.85
			5	334.85
			5	334.85
17/02/2026	20:26:29.497	40		334.85
			40	334.85
			40	334.85
17/02/2026	20:25:40.841	6		335.00
			6	335.00
			6	335.00
17/02/2026	20:25:19.720	53		335.00
			8	335.00
			15	335.00
			30	335.00
			53	335.00
17/02/2026	20:25:19.037	5		335.00
			5	335.00
			5	335.00
17/02/2026	20:24:45.006	10		335.25
			10	335.25
			10	335.25
17/02/2026	20:24:26.638	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:24:01.972	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:23:58.409	9		335.20
			9	335.20
			4	335.20
			5	335.20
17/02/2026	20:23:54.399	3		335.35
			3	335.35
			3	335.35
17/02/2026	20:23:27.140	9		335.25
			9	335.25
			9	335.25
17/02/2026	20:23:25.807	50		335.10
			50	335.10
			50	335.10
17/02/2026	20:23:03.943	4		335.15
			4	335.15
			4	335.15
17/02/2026	20:22:19.961	2		335.15
			2	335.15
			2	335.15
17/02/2026	20:22:05.564	3		335.15
			3	335.15
			3	335.15
17/02/2026	20:21:52.283	20		335.20
			20	335.20
			20	335.20
17/02/2026	20:21:19.573	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:20:55.848	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:20:50.710	1		335.15
			1	335.15
			1	335.15
17/02/2026	20:20:14.422	10		335.30
			10	335.30
			10	335.30
17/02/2026	20:19:51.365	10		335.40
			10	335.40
			10	335.40
17/02/2026	20:19:36.217	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:19:04.962	20		335.25
			20	335.25
			20	335.25
17/02/2026	20:18:59.608	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:18:42.780	65		335.20
			65	335.20
			65	335.20
17/02/2026	20:17:55.476	3		335.20
			3	335.20
			3	335.20
17/02/2026	20:16:56.272	592		335.20
			582	335.20
			592	335.20
			10	335.20
17/02/2026	20:16:35.076	500		335.20
			500	335.20
			500	335.20
17/02/2026	20:14:08.155	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:14:06.164	10		335.25
			10	335.25
			10	335.25
17/02/2026	20:14:02.593	3		335.25
			3	335.25
			3	335.25
17/02/2026	20:13:41.479	6		335.20
			6	335.20
			6	335.20
17/02/2026	20:13:40.245	10		335.20
			10	335.20
			10	335.20
17/02/2026	20:11:52.464	1		335.10
			1	335.10
			1	335.10
17/02/2026	20:11:00.387	7		334.95
			7	334.95
			7	334.95
17/02/2026	20:10:30.071	15		335.00
			15	335.00
			15	335.00
17/02/2026	20:10:19.548	8		335.00
			8	335.00
			8	335.00
17/02/2026	20:10:16.598	8		335.00
			8	335.00
			8	335.00
17/02/2026	20:10:07.469	15		334.95
			15	334.95
			15	334.95
17/02/2026	20:10:04.091	45		335.10
			45	335.10
			45	335.10
17/02/2026	20:09:41.477	124		335.00
			124	335.00
			124	335.00
17/02/2026	20:09:19.118	5		335.00
			5	335.00
			5	335.00
17/02/2026	20:09:16.182	1		335.00
			1	335.00
			1	335.00
17/02/2026	20:09:11.964	270		334.95
			270	334.95
			270	334.95
17/02/2026	20:08:57.037	4		335.00
			4	335.00
			4	335.00
17/02/2026	20:08:45.886	110		334.80
			110	334.80
			110	334.80
17/02/2026	20:08:31.599	9		334.75
			9	334.75
			9	334.75
17/02/2026	20:08:10.325	4		334.75
			4	334.75
			4	334.75
17/02/2026	20:07:55.316	51		334.80
			51	334.80
			51	334.80
17/02/2026	20:07:49.187	5		334.95
			5	334.95
			5	334.95
17/02/2026	20:07:33.703	20		334.90
			20	334.90
			20	334.90
17/02/2026	20:06:42.111	1		335.00
			1	335.00
			1	335.00
17/02/2026	20:05:48.355	3		335.25
			3	335.25
			3	335.25
17/02/2026	20:05:46.237	20		335.15
			20	335.15
			20	335.15
17/02/2026	20:05:37.265	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:05:32.102	5		335.20
			5	335.20
			5	335.20
17/02/2026	20:05:22.901	3		335.20
			3	335.20
			3	335.20
17/02/2026	20:05:12.551	30		335.20
			30	335.20
			30	335.20
17/02/2026	20:05:00.300	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:04:02.776	3		335.30
			3	335.30
			3	335.30
17/02/2026	20:03:31.714	3		335.15
			3	335.15
			3	335.15
17/02/2026	20:03:19.571	1		335.10
			1	335.10
			1	335.10
17/02/2026	20:03:07.459	3		335.10
			3	335.10
			3	335.10
17/02/2026	20:01:29.616	149		335.00
			1	335.00
			149	335.00
			1	335.00
			3	335.00
			144	335.00
17/02/2026	20:01:15.861	5		335.05
			5	335.05
			5	335.05
17/02/2026	19:58:48.506	2		335.35
			2	335.35
			2	335.35
17/02/2026	19:58:26.061	11		335.20
			11	335.20
			11	335.20
17/02/2026	19:58:21.235	140		335.15
			140	335.15
			140	335.15
17/02/2026	19:58:00.672	26		335.35
			26	335.35
			26	335.35
17/02/2026	19:57:48.506	2		335.30
			2	335.30
			2	335.30
17/02/2026	19:57:40.316	2		335.30
			2	335.30
			2	335.30
17/02/2026	19:57:24.946	6		335.25
			6	335.25
			3	335.25
			3	335.25
17/02/2026	19:57:24.767	3		335.35
			3	335.35
			3	335.35
17/02/2026	19:57:13.602	5		335.35
			5	335.35
			5	335.35
17/02/2026	19:57:09.328	15		335.45
			15	335.45
			15	335.45
17/02/2026	19:56:46.065	15		335.45
			15	335.45
			15	335.45
17/02/2026	19:55:55.311	2		335.55
			2	335.55
			2	335.55
17/02/2026	19:55:07.113	100		335.50
			100	335.50
			100	335.50
17/02/2026	19:54:24.146	10		335.30
			10	335.30
			10	335.30
17/02/2026	19:53:53.740	170		335.30
			170	335.30
			170	335.30
17/02/2026	19:53:45.469	500		335.30
			500	335.30
			2	335.30
			498	335.30
17/02/2026	19:53:11.989	500		335.30
			500	335.30
			500	335.30
17/02/2026	19:52:48.433	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:52:44.240	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:52:21.228	100		335.40
			100	335.40
			100	335.40
17/02/2026	19:52:14.931	3		335.45
			3	335.45
			3	335.45
17/02/2026	19:52:05.087	10		335.50
			10	335.50
			10	335.50
17/02/2026	19:51:38.669	3		335.35
			3	335.35
			3	335.35
17/02/2026	19:51:14.035	10		335.45
			10	335.45
			10	335.45
17/02/2026	19:51:06.714	5		335.50
			5	335.50
			5	335.50
17/02/2026	19:50:09.413	500		335.35
			500	335.35
			500	335.35
17/02/2026	19:50:09.262	5		335.50
			5	335.50
			5	335.50
17/02/2026	19:49:31.684	4		335.35
			4	335.35
			4	335.35
17/02/2026	19:49:17.351	3		335.50
			3	335.50
			3	335.50
17/02/2026	19:49:12.977	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:49:11.795	5		335.45
			5	335.45
			5	335.45
17/02/2026	19:49:04.207	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:49:01.962	10		335.30
			10	335.30
			10	335.30
17/02/2026	19:48:20.490	5		335.35
			5	335.35
			5	335.35
17/02/2026	19:47:30.634	6		335.40
			6	335.40
			6	335.40
17/02/2026	19:46:34.003	6		335.65
			6	335.65
			6	335.65
17/02/2026	19:45:50.859	3		335.55
			3	335.55
			3	335.55
17/02/2026	19:45:27.265	35		335.50
			35	335.50
			35	335.50
17/02/2026	19:45:25.438	30		335.50
			30	335.50
			30	335.50
17/02/2026	19:45:17.646	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:45:15.601	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:44:27.226	15		335.65
			15	335.65
			15	335.65
17/02/2026	19:44:19.089	10		335.65
			10	335.65
			10	335.65
17/02/2026	19:43:33.596	3		335.65
			3	335.65
			3	335.65
17/02/2026	19:43:18.239	10		335.60
			10	335.60
			10	335.60
17/02/2026	19:43:07.642	2		335.55
			2	335.55
			2	335.55
17/02/2026	19:42:57.341	1		335.55
			1	335.55
			1	335.55
17/02/2026	19:42:42.640	125		335.55
			125	335.55
			125	335.55
17/02/2026	19:42:00.312	96		335.90
			96	335.90
			96	335.90
17/02/2026	19:41:10.277	10		336.00
			10	336.00
			10	336.00
17/02/2026	19:41:05.824	35		335.95
			35	335.95
			35	335.95

> >>

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: 6.70 / Ask: 7.00
Volume: 4 457 899
-14.65%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice