Tradegate BSX

Microsoft Corp.

2204

1811

364.25

Date	Time	Volume	Order Volume	Price
18/05/2026	19:55:57.394	1		364.25
			1	364.25
			1	364.25
18/05/2026	19:55:48.321	15		364.45
			15	364.45
			15	364.45
18/05/2026	19:55:47.211	1		364.15
			1	364.15
			1	364.15
18/05/2026	19:55:26.011	3		364.35
			3	364.35
			3	364.35
18/05/2026	19:54:58.404	15		364.40
			15	364.40
			15	364.40
18/05/2026	19:54:54.835	1		364.20
			1	364.20
			1	364.20
18/05/2026	19:54:27.329	13		364.40
			13	364.40
			13	364.40
18/05/2026	19:54:24.238	3		364.05
			3	364.05
			3	364.05
18/05/2026	19:53:56.181	30		364.05
			30	364.05
			30	364.05
18/05/2026	19:53:30.995	11		364.30
			11	364.30
			11	364.30
18/05/2026	19:53:28.396	3		364.30
			3	364.30
			3	364.30
18/05/2026	19:53:16.081	89		364.25
			89	364.25
			89	364.25
18/05/2026	19:53:05.214	7		364.55
			7	364.55
			7	364.55
18/05/2026	19:52:24.438	1		364.85
			1	364.85
			1	364.85
18/05/2026	19:52:10.531	20		364.50
			20	364.50
			20	364.50
18/05/2026	19:51:44.229	3		364.40
			3	364.40
			3	364.40
18/05/2026	19:51:11.677	1		364.50
			1	364.50
			1	364.50
18/05/2026	19:50:35.953	1		364.00
			1	364.00
			1	364.00
18/05/2026	19:50:31.989	6		364.20
			6	364.20
			6	364.20
18/05/2026	19:48:33.753	1		364.35
			1	364.35
			1	364.35
18/05/2026	19:48:25.746	55		364.15
			55	364.15
			55	364.15
18/05/2026	19:47:45.454	1		363.90
			1	363.90
			1	363.90
18/05/2026	19:47:37.119	3		363.80
			3	363.80
			3	363.80
18/05/2026	19:45:48.369	2		363.80
			2	363.80
			2	363.80
18/05/2026	19:45:44.704	1		363.85
			1	363.85
			1	363.85
18/05/2026	19:45:26.978	1		363.75
			1	363.75
			1	363.75
18/05/2026	19:45:21.433	2		364.00
			2	364.00
			2	364.00
18/05/2026	19:44:33.566	1		364.15
			1	364.15
			1	364.15
18/05/2026	19:44:15.548	15		364.15
			15	364.15
			15	364.15
18/05/2026	19:44:06.189	32		364.00
			32	364.00
			12	364.00
			20	364.00
18/05/2026	19:43:33.845	1		363.95
			1	363.95
			1	363.95
18/05/2026	19:43:21.233	57		363.90
			7	363.90
			57	363.90
			50	363.90
18/05/2026	19:43:03.907	1		363.80
			1	363.80
			1	363.80
18/05/2026	19:43:00.073	7		363.75
			7	363.75
			7	363.75
18/05/2026	19:41:47.437	3		363.85
			3	363.85
			3	363.85
18/05/2026	19:41:24.894	1		363.60
			1	363.60
			1	363.60
18/05/2026	19:40:54.497	1		363.50
			1	363.50
			1	363.50
18/05/2026	19:40:53.888	2		363.45
			2	363.45
			2	363.45
18/05/2026	19:40:47.587	14		363.25
			14	363.25
			14	363.25
18/05/2026	19:39:32.819	3		363.55
			3	363.55
			3	363.55
18/05/2026	19:38:53.179	3		363.45
			3	363.45
			3	363.45
18/05/2026	19:38:18.100	40		363.40
			40	363.40
			40	363.40
18/05/2026	19:38:13.235	1		363.25
			1	363.25
			1	363.25
18/05/2026	19:37:53.179	1		363.10
			1	363.10
			1	363.10
18/05/2026	19:37:26.459	36		362.95
			36	362.95
			36	362.95
18/05/2026	19:36:27.951	1		363.00
			1	363.00
			1	363.00
18/05/2026	19:36:08.911	70		363.10
			70	363.10
			70	363.10
18/05/2026	19:36:01.178	4		362.80
			4	362.80
			4	362.80
18/05/2026	19:35:59.177	19		363.10
			19	363.10
			19	363.10
18/05/2026	19:35:52.598	26		362.70
			26	362.70
			26	362.70
18/05/2026	19:33:36.096	14		362.90
			14	362.90
			14	362.90
18/05/2026	19:33:23.397	8		363.20
			8	363.20
			8	363.20
18/05/2026	19:33:14.561	20		363.15
			20	363.15
			20	363.15
18/05/2026	19:32:58.288	4		363.00
			4	363.00
			4	363.00
18/05/2026	19:32:56.000	5		363.00
			5	363.00
			5	363.00
18/05/2026	19:32:14.457	10		363.10
			10	363.10
			10	363.10
18/05/2026	19:31:41.933	57		363.05
			42	363.05
			57	363.05
			15	363.05
18/05/2026	19:31:32.200	138		363.05
			138	363.05
			138	363.05
18/05/2026	19:31:12.634	15		362.95
			15	362.95
			15	362.95
18/05/2026	19:29:54.867	1		362.90
			1	362.90
			1	362.90
18/05/2026	19:29:41.511	11		362.95
			11	362.95
			11	362.95
18/05/2026	19:28:49.623	18		362.50
			18	362.50
			18	362.50
18/05/2026	19:28:35.768	14		362.55
			14	362.55
			14	362.55
18/05/2026	19:28:20.014	2		362.60
			2	362.60
			2	362.60
18/05/2026	19:27:27.238	3		362.55
			3	362.55
			3	362.55
18/05/2026	19:27:26.865	2		362.55
			2	362.55
			2	362.55
18/05/2026	19:27:00.499	6		362.60
			6	362.60
			6	362.60
18/05/2026	19:26:15.826	11		362.20
			11	362.20
			11	362.20
18/05/2026	19:25:11.321	5		362.05
			1	362.05
			4	362.05
			5	362.05
18/05/2026	19:23:46.049	13		361.90
			13	361.90
			13	361.90
18/05/2026	19:22:54.956	4		362.05
			4	362.05
			4	362.05
18/05/2026	19:22:44.253	6		362.10
			6	362.10
			6	362.10
18/05/2026	19:22:33.611	1		362.10
			1	362.10
			1	362.10
18/05/2026	19:22:21.898	1		361.80
			1	361.80
			1	361.80
18/05/2026	19:21:59.981	6		362.00
			6	362.00
			6	362.00
18/05/2026	19:21:41.392	20		361.85
			20	361.85
			20	361.85
18/05/2026	19:21:06.276	60		362.00
			60	362.00
			60	362.00
18/05/2026	19:20:24.314	1		362.35
			1	362.35
			1	362.35
18/05/2026	19:19:34.095	3		361.85
			3	361.85
			3	361.85
18/05/2026	19:19:27.232	2		361.90
			2	361.90
			2	361.90
18/05/2026	19:19:26.672	1		362.15
			1	362.15
			1	362.15
18/05/2026	19:18:56.052	15		362.00
			15	362.00
			15	362.00
18/05/2026	19:18:24.941	1		362.15
			1	362.15
			1	362.15
18/05/2026	19:18:17.625	50		362.15
			50	362.15
			50	362.15
18/05/2026	19:16:01.390	8		361.80
			8	361.80
			8	361.80
18/05/2026	19:14:22.697	7		362.00
			7	362.00
			7	362.00
18/05/2026	19:14:17.242	120		362.05
			120	362.05
			120	362.05
18/05/2026	19:13:31.988	8		361.95
			8	361.95
			8	361.95
18/05/2026	19:13:06.750	3		361.95
			3	361.95
			3	361.95
18/05/2026	19:11:48.312	10		362.15
			10	362.15
			10	362.15
18/05/2026	19:11:10.232	10		362.00
			10	362.00
			10	362.00
18/05/2026	19:10:59.371	3		361.90
			3	361.90
			3	361.90
18/05/2026	19:09:48.273	12		362.10
			5	362.10
			12	362.10
			7	362.10
18/05/2026	19:09:29.302	1		361.85
			1	361.85
			1	361.85
18/05/2026	19:09:15.071	20		361.85
			20	361.85
			20	361.85
18/05/2026	19:08:49.591	3		361.90
			3	361.90
			3	361.90
18/05/2026	19:07:40.247	3		361.90
			3	361.90
			3	361.90
18/05/2026	19:07:26.138	15		361.70
			15	361.70
			15	361.70
18/05/2026	19:05:11.331	8		361.45
			8	361.45
			8	361.45
18/05/2026	19:05:10.139	58		361.20
			58	361.20
			58	361.20
18/05/2026	19:04:04.311	5		361.65
			5	361.65
			5	361.65
18/05/2026	19:03:58.278	2		361.40
			2	361.40
			2	361.40
18/05/2026	19:03:31.977	10		361.25
			10	361.25
			10	361.25
18/05/2026	19:00:55.295	10		360.90
			10	360.90
			10	360.90
18/05/2026	19:00:24.163	3		360.85
			3	360.85
			3	360.85
18/05/2026	18:59:52.614	12		361.00
			12	361.00
			12	361.00
18/05/2026	18:59:47.915	10		361.10
			10	361.10
			10	361.10
18/05/2026	18:58:34.010	10		361.30
			10	361.30
			10	361.30
18/05/2026	18:58:26.544	3		361.25
			3	361.25
			3	361.25
18/05/2026	18:58:22.728	6		361.45
			6	361.45
			6	361.45
18/05/2026	18:58:09.657	3		361.35
			3	361.35
			3	361.35
18/05/2026	18:58:08.818	7		361.45
			7	361.45
			7	361.45
18/05/2026	18:57:48.531	17		361.40
			17	361.40
			17	361.40
18/05/2026	18:57:43.668	8		361.20
			8	361.20
			8	361.20
18/05/2026	18:57:34.350	10		361.30
			10	361.30
			10	361.30
18/05/2026	18:56:29.350	1		361.20
			1	361.20
			1	361.20
18/05/2026	18:56:26.868	150		361.20
			150	361.20
			150	361.20
18/05/2026	18:56:09.126	5		361.20
			5	361.20
			5	361.20
18/05/2026	18:55:27.547	2		360.80
			2	360.80
			2	360.80
18/05/2026	18:55:10.598	8		360.95
			8	360.95
			8	360.95
18/05/2026	18:54:32.308	55		360.90
			55	360.90
			55	360.90
18/05/2026	18:54:05.146	1		360.60
			1	360.60
			1	360.60
18/05/2026	18:53:56.839	2		360.50
			2	360.50
			2	360.50
18/05/2026	18:53:39.862	8		360.45
			8	360.45
			8	360.45
18/05/2026	18:52:28.188	15		360.55
			15	360.55
			15	360.55
18/05/2026	18:52:07.949	2		360.60
			2	360.60
			2	360.60
18/05/2026	18:51:50.850	2		360.40
			2	360.40
			2	360.40
18/05/2026	18:49:56.454	8		360.50
			8	360.50
			8	360.50
18/05/2026	18:49:27.161	7		360.35
			7	360.35
			7	360.35
18/05/2026	18:48:46.853	23		359.95
			23	359.95
			23	359.95
18/05/2026	18:47:25.754	3		360.05
			3	360.05
			3	360.05
18/05/2026	18:46:54.980	9		360.00
			9	360.00
			9	360.00
18/05/2026	18:46:43.329	5		359.80
			5	359.80
			5	359.80
18/05/2026	18:46:42.864	10		359.80
			10	359.80
			10	359.80
18/05/2026	18:45:50.509	13		359.85
			13	359.85
			13	359.85
18/05/2026	18:44:57.611	1		359.65
			1	359.65
			1	359.65
18/05/2026	18:44:32.211	30		359.90
			30	359.90
			30	359.90
18/05/2026	18:44:30.587	5		360.10
			5	360.10
			5	360.10
18/05/2026	18:43:43.762	10		359.85
			10	359.85
			10	359.85
18/05/2026	18:41:56.855	1		360.50
			1	360.50
			1	360.50
18/05/2026	18:41:30.308	45		360.30
			45	360.30
			45	360.30
18/05/2026	18:40:49.031	6		360.45
			6	360.45
			6	360.45
18/05/2026	18:39:59.681	1		360.45
			1	360.45
			1	360.45
18/05/2026	18:39:05.043	10		360.15
			10	360.15
			10	360.15
18/05/2026	18:38:45.604	10		360.35
			10	360.35
			10	360.35
18/05/2026	18:38:13.708	8		360.25
			8	360.25
			8	360.25
18/05/2026	18:36:33.776	8		360.40
			8	360.40
			8	360.40
18/05/2026	18:35:42.707	10		360.20
			10	360.20
			10	360.20
18/05/2026	18:35:42.248	8		360.35
			8	360.35
			8	360.35
18/05/2026	18:35:38.678	40		360.00
			40	360.00
			40	360.00
18/05/2026	18:32:14.578	1		359.45
			1	359.45
			1	359.45
18/05/2026	18:32:06.369	3		359.70
			3	359.70
			3	359.70
18/05/2026	18:31:25.846	2		359.10
			2	359.10
			2	359.10
18/05/2026	18:31:20.184	1		359.05
			1	359.05
			1	359.05
18/05/2026	18:30:10.192	1		358.85
			1	358.85
			1	358.85
18/05/2026	18:29:41.074	28		358.85
			28	358.85
			28	358.85
18/05/2026	18:28:09.835	2		359.00
			2	359.00
			2	359.00
18/05/2026	18:27:58.529	10		359.30
			10	359.30
			10	359.30
18/05/2026	18:27:31.372	3		358.95
			3	358.95
			3	358.95
18/05/2026	18:27:28.125	2		359.10
			2	359.10
			2	359.10
18/05/2026	18:25:50.537	10		359.35
			10	359.35
			10	359.35
18/05/2026	18:24:57.355	10		359.50
			10	359.50
			10	359.50
18/05/2026	18:24:48.555	8		359.50
			8	359.50
			8	359.50
18/05/2026	18:24:28.358	1		359.50
			1	359.50
			1	359.50
18/05/2026	18:24:11.085	5		359.50
			5	359.50
			5	359.50
18/05/2026	18:22:07.648	2		360.15
			2	360.15
			2	360.15
18/05/2026	18:22:02.097	182		360.00
			182	360.00
			182	360.00
18/05/2026	18:20:57.034	3		359.95
			3	359.95
			3	359.95
18/05/2026	18:18:33.961	15		359.95
			15	359.95
			15	359.95
18/05/2026	18:17:14.262	29		359.80
			29	359.80
			29	359.80
18/05/2026	18:15:52.758	15		360.10
			15	360.10
			15	360.10
18/05/2026	18:15:20.043	9		359.70
			9	359.70
			9	359.70
18/05/2026	18:14:47.082	55		360.05
			55	360.05
			55	360.05
18/05/2026	18:14:30.756	13		360.10
			13	360.10
			13	360.10
18/05/2026	18:14:14.380	84		359.95
			84	359.95
			84	359.95
18/05/2026	18:13:33.352	20		359.60
			20	359.60
			20	359.60
18/05/2026	18:13:09.329	4		359.80
			4	359.80
			4	359.80
18/05/2026	18:13:08.073	2		359.80
			2	359.80
			2	359.80
18/05/2026	18:13:06.953	1		359.80
			1	359.80
			1	359.80
18/05/2026	18:12:08.989	5		360.00
			5	360.00
			5	360.00
18/05/2026	18:11:42.637	200		359.95
			200	359.95
			200	359.95
18/05/2026	18:10:40.772	6		360.05
			6	360.05
			6	360.05
18/05/2026	18:09:36.222	20		359.85
			20	359.85
			20	359.85
18/05/2026	18:07:40.314	20		359.85
			20	359.85
			20	359.85
18/05/2026	18:07:15.659	1		359.85
			1	359.85
			1	359.85
18/05/2026	18:06:44.320	3		359.65
			3	359.65
			3	359.65
18/05/2026	18:06:34.432	100		359.70
			100	359.70
			100	359.70
18/05/2026	18:06:29.952	100		359.90
			100	359.90
			100	359.90
18/05/2026	18:05:54.669	2		359.70
			2	359.70
			2	359.70
18/05/2026	18:04:46.896	3		359.80
			3	359.80
			3	359.80
18/05/2026	18:04:12.300	6		359.80
			6	359.80
			6	359.80
18/05/2026	18:03:55.350	3		359.80
			3	359.80
			3	359.80
18/05/2026	18:03:43.049	10		359.85
			10	359.85
			10	359.85
18/05/2026	18:03:42.465	2		359.85
			2	359.85
			2	359.85
18/05/2026	18:03:30.840	10		359.80
			10	359.80
			10	359.80
18/05/2026	18:02:27.610	1		359.35
			1	359.35
			1	359.35
18/05/2026	18:02:17.012	1		359.45
			1	359.45
			1	359.45
18/05/2026	18:01:55.498	5		359.25
			5	359.25
			5	359.25
18/05/2026	18:01:46.247	100		359.25
			100	359.25
			100	359.25
18/05/2026	17:59:55.125	6		359.20
			6	359.20
			6	359.20
18/05/2026	17:59:41.860	10		359.40
			10	359.40
			10	359.40
18/05/2026	17:58:34.023	3		359.15
			3	359.15
			3	359.15
18/05/2026	17:58:15.869	6		359.40
			6	359.40
			6	359.40
18/05/2026	17:58:06.927	1		359.35
			1	359.35
			1	359.35
18/05/2026	17:56:15.154	6		358.95
			6	358.95
			6	358.95
18/05/2026	17:56:14.848	6		359.00
			6	359.00
			6	359.00
18/05/2026	17:56:11.158	28		359.00
			28	359.00
			28	359.00
18/05/2026	17:55:01.428	5		359.30
			5	359.30
			5	359.30
18/05/2026	17:54:31.094	20		358.90
			20	358.90
			20	358.90
18/05/2026	17:54:25.418	20		359.00
			20	359.00
			20	359.00
18/05/2026	17:54:20.441	3		359.10
			3	359.10
			3	359.10
18/05/2026	17:53:56.974	5		359.00
			5	359.00
			5	359.00
18/05/2026	17:53:56.791	3		359.00
			3	359.00
			3	359.00
18/05/2026	17:53:52.209	1		359.00
			1	359.00
			1	359.00
18/05/2026	17:53:38.956	2		358.65
			2	358.65
			2	358.65
18/05/2026	17:53:10.802	19		358.25
			19	358.25
			19	358.25
18/05/2026	17:52:03.447	1		358.65
			1	358.65
			1	358.65
18/05/2026	17:51:55.759	25		358.65
			25	358.65
			25	358.65
18/05/2026	17:51:27.651	3		358.85
			3	358.85
			3	358.85
18/05/2026	17:50:47.180	4		358.60
			4	358.60
			4	358.60
18/05/2026	17:50:07.330	4		358.75
			4	358.75
			4	358.75
18/05/2026	17:49:21.289	18		359.15
			18	359.15
			18	359.15
18/05/2026	17:49:20.487	2		358.90
			2	358.90
			2	358.90
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

> >>

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: 1 174.60
Ask: 1 176.80
Volume: 62 091
+5.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 19:56:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice