Tradegate BSX

Microsoft Corp.

2297

1814

403.70

Date	Time	Volume	Order Volume	Price
02/01/2026	21:59:32.200	2		403.70
			2	403.70
			2	403.70
02/01/2026	21:58:09.015	6		403.35
			6	403.35
			6	403.35
02/01/2026	21:57:10.620	20		403.20
			20	403.20
			20	403.20
02/01/2026	21:56:24.213	25		403.10
			25	403.10
			25	403.10
02/01/2026	21:55:10.328	5		402.90
			5	402.90
			5	402.90
02/01/2026	21:54:47.865	2		403.05
			2	403.05
			2	403.05
02/01/2026	21:54:40.309	49		402.95
			49	402.95
			49	402.95
02/01/2026	21:54:10.912	12		403.10
			12	403.10
			12	403.10
02/01/2026	21:54:03.723	5		403.10
			5	403.10
			5	403.10
02/01/2026	21:53:29.847	2		403.25
			2	403.25
			2	403.25
02/01/2026	21:52:52.444	4		402.75
			4	402.75
			4	402.75
02/01/2026	21:51:07.771	1		402.75
			1	402.75
			1	402.75
02/01/2026	21:51:06.329	4		402.55
			4	402.55
			4	402.55
02/01/2026	21:49:09.084	3		402.30
			3	402.30
			3	402.30
02/01/2026	21:48:57.869	5		402.30
			5	402.30
			5	402.30
02/01/2026	21:47:22.423	3		402.30
			3	402.30
			3	402.30
02/01/2026	21:46:26.619	13		402.50
			13	402.50
			13	402.50
02/01/2026	21:46:12.012	2		402.55
			2	402.55
			2	402.55
02/01/2026	21:45:26.389	2		402.60
			2	402.60
			2	402.60
02/01/2026	21:45:11.740	4		402.45
			4	402.45
			4	402.45
02/01/2026	21:45:08.414	4		402.35
			4	402.35
			4	402.35
02/01/2026	21:44:52.788	20		402.35
			20	402.35
			20	402.35
02/01/2026	21:42:56.399	10		402.75
			10	402.75
			10	402.75
02/01/2026	21:42:26.200	10		402.70
			10	402.70
			10	402.70
02/01/2026	21:42:12.659	7		402.75
			7	402.75
			7	402.75
02/01/2026	21:40:52.921	23		402.65
			2	402.65
			4	402.65
			23	402.65
			17	402.65
02/01/2026	21:40:00.399	15		402.85
			15	402.85
			15	402.85
02/01/2026	21:39:49.243	30		402.85
			30	402.85
			30	402.85
02/01/2026	21:39:46.151	10		403.00
			10	403.00
			10	403.00
02/01/2026	21:39:22.700	5		403.15
			5	403.15
			5	403.15
02/01/2026	21:39:17.479	10		403.20
			10	403.20
			10	403.20
02/01/2026	21:39:00.763	3		403.20
			3	403.20
			3	403.20
02/01/2026	21:33:05.978	8		403.05
			8	403.05
			8	403.05
02/01/2026	21:32:58.417	25		403.25
			25	403.25
			25	403.25
02/01/2026	21:32:25.033	2		403.25
			2	403.25
			2	403.25
02/01/2026	21:30:57.030	5		402.90
			5	402.90
			5	402.90
02/01/2026	21:29:30.651	2		403.05
			2	403.05
			2	403.05
02/01/2026	21:28:10.344	50		403.00
			50	403.00
			50	403.00
02/01/2026	21:27:37.928	1		403.10
			1	403.10
			1	403.10
02/01/2026	21:27:26.766	10		402.95
			10	402.95
			10	402.95
02/01/2026	21:26:29.916	6		402.95
			6	402.95
			6	402.95
02/01/2026	21:26:19.952	5		402.95
			5	402.95
			5	402.95
02/01/2026	21:26:18.171	10		402.95
			10	402.95
			10	402.95
02/01/2026	21:22:24.650	4		402.85
			4	402.85
			4	402.85
02/01/2026	21:21:12.891	2		403.10
			2	403.10
			2	403.10
02/01/2026	21:20:27.558	1		403.20
			1	403.20
			1	403.20
02/01/2026	21:15:54.262	3		402.90
			3	402.90
			3	402.90
02/01/2026	21:15:39.979	12		402.90
			12	402.90
			12	402.90
02/01/2026	21:13:42.873	25		403.10
			25	403.10
			25	403.10
02/01/2026	21:13:25.790	4		403.15
			4	403.15
			4	403.15
02/01/2026	21:13:22.342	2		403.10
			2	403.10
			2	403.10
02/01/2026	21:13:12.672	16		403.20
			16	403.20
			16	403.20
02/01/2026	21:12:30.758	5		403.30
			5	403.30
			5	403.30
02/01/2026	21:10:18.780	4		402.95
			4	402.95
			4	402.95
02/01/2026	21:08:15.573	190		402.95
			190	402.95
			190	402.95
02/01/2026	21:07:02.443	10		402.90
			10	402.90
			10	402.90
02/01/2026	21:05:01.525	7		402.90
			7	402.90
			7	402.90
02/01/2026	21:04:24.645	10		402.80
			10	402.80
			10	402.80
02/01/2026	21:02:12.670	2		402.75
			2	402.75
			2	402.75
02/01/2026	21:01:31.514	15		402.65
			15	402.65
			15	402.65
02/01/2026	21:00:34.756	50		402.45
			50	402.45
			30	402.45
			20	402.45
02/01/2026	21:00:12.976	150		402.65
			150	402.65
			150	402.65
02/01/2026	21:00:08.638	3		402.70
			3	402.70
			3	402.70
02/01/2026	20:58:58.889	20		402.55
			20	402.55
			20	402.55
02/01/2026	20:58:29.095	25		402.55
			25	402.55
			25	402.55
02/01/2026	20:57:57.065	50		402.65
			50	402.65
			50	402.65
02/01/2026	20:55:50.425	5		402.75
			5	402.75
			5	402.75
02/01/2026	20:55:40.105	30		402.80
			30	402.80
			30	402.80
02/01/2026	20:54:42.872	1		402.95
			1	402.95
			1	402.95
02/01/2026	20:54:39.878	145		402.95
			95	402.95
			145	402.95
			50	402.95
02/01/2026	20:54:24.526	500		402.95
			500	402.95
			500	402.95
02/01/2026	20:53:58.364	1		403.00
			1	403.00
			1	403.00
02/01/2026	20:51:09.744	5		403.15
			5	403.15
			5	403.15
02/01/2026	20:48:54.437	25		403.00
			25	403.00
			18	403.00
			7	403.00
02/01/2026	20:48:16.050	1		403.10
			1	403.10
			1	403.10
02/01/2026	20:47:45.244	25		403.25
			25	403.25
			25	403.25
02/01/2026	20:46:47.776	2		403.20
			2	403.20
			2	403.20
02/01/2026	20:46:13.091	1		403.25
			1	403.25
			1	403.25
02/01/2026	20:45:41.264	76		403.35
			76	403.35
			76	403.35
02/01/2026	20:44:41.993	5		403.25
			5	403.25
			5	403.25
02/01/2026	20:44:25.044	3		403.35
			3	403.35
			3	403.35
02/01/2026	20:44:15.233	3		403.15
			3	403.15
			3	403.15
02/01/2026	20:43:39.482	10		403.45
			10	403.45
			10	403.45
02/01/2026	20:42:59.592	15		403.50
			15	403.50
			15	403.50
02/01/2026	20:42:39.223	4		403.55
			4	403.55
			4	403.55
02/01/2026	20:42:29.678	1		403.55
			1	403.55
			1	403.55
02/01/2026	20:42:05.918	7		403.70
			7	403.70
			7	403.70
02/01/2026	20:40:49.293	10		403.45
			10	403.45
			10	403.45
02/01/2026	20:40:34.663	5		403.75
			5	403.75
			5	403.75
02/01/2026	20:39:53.763	20		403.35
			20	403.35
			20	403.35
02/01/2026	20:39:19.678	4		403.60
			4	403.60
			4	403.60
02/01/2026	20:38:43.705	1		403.75
			1	403.75
			1	403.75
02/01/2026	20:37:55.805	8		403.60
			8	403.60
			8	403.60
02/01/2026	20:37:29.963	3		403.25
			3	403.25
			3	403.25
02/01/2026	20:37:20.843	30		403.50
			30	403.50
			30	403.50
02/01/2026	20:37:14.363	11		403.60
			11	403.60
			11	403.60
02/01/2026	20:37:03.809	1		403.55
			1	403.55
			1	403.55
02/01/2026	20:36:48.991	12		403.75
			12	403.75
			12	403.75
02/01/2026	20:36:18.087	20		403.40
			20	403.40
			20	403.40
02/01/2026	20:35:02.811	1		403.80
			1	403.80
			1	403.80
02/01/2026	20:34:44.244	2		403.90
			2	403.90
			2	403.90
02/01/2026	20:34:40.456	2		403.95
			2	403.95
			2	403.95
02/01/2026	20:34:35.724	5		403.65
			5	403.65
			5	403.65
02/01/2026	20:34:09.951	1		403.85
			1	403.85
			1	403.85
02/01/2026	20:33:53.470	30		403.60
			30	403.60
			30	403.60
02/01/2026	20:33:42.123	1		403.80
			1	403.80
			1	403.80
02/01/2026	20:29:11.106	1		403.20
			1	403.20
			1	403.20
02/01/2026	20:28:40.724	1		403.25
			1	403.25
			1	403.25
02/01/2026	20:27:33.206	17		403.30
			4	403.30
			13	403.30
			17	403.30
02/01/2026	20:26:35.405	5		403.40
			5	403.40
			5	403.40
02/01/2026	20:26:18.939	1		403.35
			1	403.35
			1	403.35
02/01/2026	20:25:46.582	5		403.50
			5	403.50
			5	403.50
02/01/2026	20:25:37.259	50		403.35
			50	403.35
			50	403.35
02/01/2026	20:25:14.322	1		403.55
			1	403.55
			1	403.55
02/01/2026	20:24:43.219	50		403.45
			50	403.45
			50	403.45
02/01/2026	20:24:24.146	5		403.45
			5	403.45
			5	403.45
02/01/2026	20:24:20.569	10		403.25
			10	403.25
			10	403.25
02/01/2026	20:23:38.091	3		403.25
			3	403.25
			3	403.25
02/01/2026	20:23:34.543	10		403.25
			10	403.25
			10	403.25
02/01/2026	20:23:34.476	1		403.25
			1	403.25
			1	403.25
02/01/2026	20:23:30.842	3		403.00
			3	403.00
			3	403.00
02/01/2026	20:22:36.516	3		403.00
			3	403.00
			3	403.00
02/01/2026	20:22:18.501	6		403.05
			6	403.05
			6	403.05
02/01/2026	20:21:09.230	20		402.55
			20	402.55
			20	402.55
02/01/2026	20:20:22.952	10		402.75
			10	402.75
			10	402.75
02/01/2026	20:20:18.155	8		402.70
			8	402.70
			8	402.70
02/01/2026	20:19:50.819	1		402.70
			1	402.70
			1	402.70
02/01/2026	20:19:30.459	3		402.60
			3	402.60
			3	402.60
02/01/2026	20:19:29.588	10		402.80
			10	402.80
			10	402.80
02/01/2026	20:19:20.099	1		402.85
			1	402.85
			1	402.85
02/01/2026	20:19:11.037	1		402.80
			1	402.80
			1	402.80
02/01/2026	20:18:46.797	25		402.75
			25	402.75
			25	402.75
02/01/2026	20:17:15.424	2		402.85
			2	402.85
			2	402.85
02/01/2026	20:16:30.630	74		402.90
			74	402.90
			74	402.90
02/01/2026	20:14:02.390	1		402.65
			1	402.65
			1	402.65
02/01/2026	20:13:28.931	6		402.85
			6	402.85
			6	402.85
02/01/2026	20:12:56.000	10		402.90
			10	402.90
			10	402.90
02/01/2026	20:12:29.294	8		402.95
			8	402.95
			8	402.95
02/01/2026	20:12:29.100	4		402.65
			4	402.65
			4	402.65
02/01/2026	20:12:17.195	4		403.00
			4	403.00
			4	403.00
02/01/2026	20:12:15.929	1		402.95
			1	402.95
			1	402.95
02/01/2026	20:12:10.373	1		402.90
			1	402.90
			1	402.90
02/01/2026	20:12:02.417	1		402.80
			1	402.80
			1	402.80
02/01/2026	20:11:42.721	2		402.45
			2	402.45
			2	402.45
02/01/2026	20:11:41.309	3		402.65
			3	402.65
			3	402.65
02/01/2026	20:11:33.224	12		402.60
			12	402.60
			12	402.60
02/01/2026	20:11:27.625	1		402.60
			1	402.60
			1	402.60
02/01/2026	20:11:21.142	5		402.55
			5	402.55
			5	402.55
02/01/2026	20:11:17.127	5		402.60
			5	402.60
			5	402.60
02/01/2026	20:10:52.984	1		402.60
			1	402.60
			1	402.60
02/01/2026	20:10:37.596	3		402.60
			3	402.60
			3	402.60
02/01/2026	20:09:09.432	1		402.70
			1	402.70
			1	402.70
02/01/2026	20:09:00.667	1		402.65
			1	402.65
			1	402.65
02/01/2026	20:08:59.123	5		402.65
			5	402.65
			5	402.65
02/01/2026	20:08:47.447	10		402.65
			10	402.65
			10	402.65
02/01/2026	20:08:31.144	50		402.65
			50	402.65
			50	402.65
02/01/2026	20:08:26.833	2		402.45
			2	402.45
			2	402.45
02/01/2026	20:07:34.895	2		402.60
			2	402.60
			2	402.60
02/01/2026	20:07:20.023	40		402.35
			40	402.35
			40	402.35
02/01/2026	20:07:15.596	3		402.55
			3	402.55
			3	402.55
02/01/2026	20:07:13.025	2		402.55
			2	402.55
			2	402.55
02/01/2026	20:07:05.937	1		402.45
			1	402.45
			1	402.45
02/01/2026	20:06:45.914	6		402.35
			6	402.35
			6	402.35
02/01/2026	20:06:38.860	1		402.10
			1	402.10
			1	402.10
02/01/2026	20:04:56.583	10		401.70
			10	401.70
			10	401.70
02/01/2026	20:03:29.933	3		401.55
			3	401.55
			3	401.55
02/01/2026	20:03:19.668	5		401.75
			5	401.75
			5	401.75
02/01/2026	20:02:09.519	1		401.75
			1	401.75
			1	401.75
02/01/2026	20:01:34.002	1		401.70
			1	401.70
			1	401.70
02/01/2026	20:01:21.605	1		401.75
			1	401.75
			1	401.75
02/01/2026	20:00:16.599	1		401.60
			1	401.60
			1	401.60
02/01/2026	19:59:22.975	1		401.50
			1	401.50
			1	401.50
02/01/2026	19:59:20.118	1		401.30
			1	401.30
			1	401.30
02/01/2026	19:58:50.865	5		401.25
			5	401.25
			5	401.25
02/01/2026	19:57:47.434	30		401.35
			30	401.35
			30	401.35
02/01/2026	19:57:31.903	5		401.35
			5	401.35
			5	401.35
02/01/2026	19:57:16.068	2		401.45
			2	401.45
			2	401.45
02/01/2026	19:55:45.209	1		401.50
			1	401.50
			1	401.50
02/01/2026	19:55:27.436	5		401.65
			5	401.65
			5	401.65
02/01/2026	19:54:49.973	3		401.70
			3	401.70
			3	401.70
02/01/2026	19:54:33.654	2		401.65
			2	401.65
			2	401.65
02/01/2026	19:53:32.640	12		401.40
			12	401.40
			12	401.40
02/01/2026	19:53:17.573	5		401.65
			5	401.65
			5	401.65
02/01/2026	19:53:05.448	5		401.50
			5	401.50
			5	401.50
02/01/2026	19:52:52.858	12		401.55
			12	401.55
			12	401.55
02/01/2026	19:52:25.029	5		401.65
			5	401.65
			5	401.65
02/01/2026	19:52:01.009	3		401.40
			3	401.40
			3	401.40
02/01/2026	19:51:45.848	7		401.50
			7	401.50
			7	401.50
02/01/2026	19:51:28.486	2		401.70
			2	401.70
			2	401.70
02/01/2026	19:51:11.763	20		401.70
			20	401.70
			20	401.70
02/01/2026	19:51:04.196	7		401.70
			7	401.70
			7	401.70
02/01/2026	19:50:36.837	3		401.75
			3	401.75
			3	401.75
02/01/2026	19:50:23.196	20		401.55
			20	401.55
			20	401.55
02/01/2026	19:50:13.837	15		401.50
			15	401.50
			5	401.50
			5	401.50
			5	401.50
02/01/2026	19:50:12.745	2		401.55
			2	401.55
			2	401.55
02/01/2026	19:50:01.324	5		401.55
			5	401.55
			5	401.55
02/01/2026	19:50:00.482	125		401.55
			125	401.55
			125	401.55
02/01/2026	19:50:00.314	125		401.55
			125	401.55
			125	401.55
02/01/2026	19:50:00.101	125		401.55
			125	401.55
			125	401.55
02/01/2026	19:49:33.720	500		401.65
			500	401.65
			500	401.65
02/01/2026	19:49:33.603	35		401.65
			20	401.65
			15	401.65
			35	401.65
02/01/2026	19:49:33.540	5		401.85
			5	401.85
			5	401.85
02/01/2026	19:48:38.278	6		401.90
			6	401.90
			6	401.90
02/01/2026	19:48:31.612	10		402.10
			10	402.10
			10	402.10
02/01/2026	19:48:30.910	2		402.10
			2	402.10
			2	402.10
02/01/2026	19:48:18.361	1		402.05
			1	402.05
			1	402.05
02/01/2026	19:46:40.835	2		402.05
			2	402.05
			2	402.05
02/01/2026	19:46:27.488	5		402.25
			5	402.25
			5	402.25
02/01/2026	19:46:09.954	3		402.35
			3	402.35
			3	402.35
02/01/2026	19:45:29.214	7		402.45
			7	402.45
			7	402.45
02/01/2026	19:44:13.185	1		402.10
			1	402.10
			1	402.10
02/01/2026	19:43:38.029	10		402.00
			10	402.00
			10	402.00
02/01/2026	19:42:46.659	8		402.05
			8	402.05
			8	402.05
02/01/2026	19:42:37.282	22		401.90
			3	401.90
			15	401.90
			22	401.90
			4	401.90
02/01/2026	19:42:37.146	244		402.00
			2	402.00
			60	402.00
			2	402.00
			5	402.00
			3	402.00
			100	402.00
			1	402.00
			5	402.00
			244	402.00
			5	402.00
			3	402.00
			8	402.00
			40	402.00
			10	402.00
02/01/2026	19:39:23.437	5		402.35
			5	402.35
			5	402.35
02/01/2026	19:39:22.707	6		402.60
			6	402.60
			6	402.60
02/01/2026	19:39:18.774	10		402.65
			10	402.65
			10	402.65
02/01/2026	19:39:15.782	2		402.65
			2	402.65
			2	402.65
02/01/2026	19:38:31.327	1		402.55
			1	402.55
			1	402.55
02/01/2026	19:37:59.803	2		402.40
			2	402.40
			2	402.40
02/01/2026	19:37:47.046	1		402.35
			1	402.35
			1	402.35
02/01/2026	19:37:08.374	4		402.25
			4	402.25
			4	402.25
02/01/2026	19:37:08.235	1		402.25
			1	402.25
			1	402.25
02/01/2026	19:36:00.335	3		402.40
			3	402.40
			3	402.40
02/01/2026	19:35:36.855	2		402.40
			2	402.40
			2	402.40
02/01/2026	19:34:41.757	4		402.40
			4	402.40
			4	402.40
02/01/2026	19:34:37.162	1		402.45
			1	402.45
			1	402.45
02/01/2026	19:34:26.342	15		402.50
			15	402.50
			15	402.50
02/01/2026	19:33:21.638	15		402.45
			15	402.45
			15	402.45
02/01/2026	19:33:03.600	4		402.35
			4	402.35
			4	402.35
02/01/2026	19:32:17.165	3		402.50
			3	402.50
			3	402.50
02/01/2026	19:31:54.237	10		402.50
			10	402.50
			10	402.50
02/01/2026	19:31:48.374	10		402.60
			10	402.60
			10	402.60
02/01/2026	19:31:36.610	10		402.55
			10	402.55
			10	402.55
02/01/2026	19:31:34.928	20		402.60
			20	402.60
			20	402.60
02/01/2026	19:31:17.333	250		402.60
			250	402.60
			250	402.60
02/01/2026	19:31:05.435	2		402.60
			2	402.60
			2	402.60
02/01/2026	19:30:59.797	3		402.35
			3	402.35
			3	402.35
02/01/2026	19:30:53.103	2		402.60
			2	402.60
			2	402.60
02/01/2026	19:30:29.308	1		402.65
			1	402.65
			1	402.65
02/01/2026	19:30:10.494	5		402.60
			5	402.60
			5	402.60
02/01/2026	19:29:57.538	1		402.35
			1	402.35
			1	402.35
02/01/2026	19:29:15.115	3		402.65
			3	402.65
			3	402.65
02/01/2026	19:27:32.984	50		402.65
			50	402.65
			50	402.65
02/01/2026	19:27:04.331	30		402.65
			30	402.65
			30	402.65
02/01/2026	19:26:43.665	1		402.55
			1	402.55
			1	402.55
02/01/2026	19:26:30.951	2		402.55
			2	402.55
			2	402.55
02/01/2026	19:26:29.665	24		402.55
			24	402.55
			24	402.55
02/01/2026	19:26:12.317	15		402.70
			15	402.70
			15	402.70
02/01/2026	19:26:01.998	1		402.80
			1	402.80
			1	402.80
02/01/2026	19:24:18.598	11		402.75
			11	402.75
			11	402.75
02/01/2026	19:22:07.871	1		403.10
			1	403.10
			1	403.10
02/01/2026	19:22:01.866	16		403.10
			16	403.10
			16	403.10
02/01/2026	19:21:37.240	17		402.85
			17	402.85
			17	402.85
02/01/2026	19:19:25.823	2		402.80
			2	402.80
			2	402.80
02/01/2026	19:19:18.643	10		403.05
			10	403.05
			10	403.05
02/01/2026	19:19:01.709	2		403.05
			2	403.05
			2	403.05
02/01/2026	19:18:53.562	1		403.05
			1	403.05
			1	403.05
02/01/2026	19:18:48.179	10		402.95
			10	402.95
			10	402.95
02/01/2026	19:18:35.623	9		403.05
			9	403.05
			9	403.05
02/01/2026	19:17:59.330	1		402.95
			1	402.95
			1	402.95
02/01/2026	19:17:43.902	1		402.95
			1	402.95
			1	402.95
02/01/2026	19:17:36.776	9		402.95
			9	402.95
			9	402.95
02/01/2026	19:16:30.680	3		402.60
			3	402.60
			3	402.60
02/01/2026	19:16:16.736	4		402.55
			4	402.55
			4	402.55
02/01/2026	19:15:58.071	1		402.65
			1	402.65
			1	402.65
02/01/2026	19:15:50.632	50		402.40
			50	402.40
			50	402.40
02/01/2026	19:14:58.684	5		402.55
			5	402.55
			5	402.55
02/01/2026	19:14:38.085	60		402.50
			60	402.50
			60	402.50
02/01/2026	19:14:27.484	27		402.50
			27	402.50
			4	402.50
			9	402.50
			10	402.50
			4	402.50
02/01/2026	19:14:03.249	30		402.55
			30	402.55
			30	402.55
02/01/2026	19:14:02.422	21		402.60
			21	402.60
			12	402.60
			9	402.60
02/01/2026	19:13:47.087	8		402.70
			8	402.70
			8	402.70
02/01/2026	19:13:26.032	100		402.80
			100	402.80
			100	402.80
02/01/2026	19:12:42.878	15		402.90
			15	402.90
			15	402.90
02/01/2026	19:12:39.718	1		402.95
			1	402.95
			1	402.95
02/01/2026	19:12:32.666	7		402.85
			7	402.85
			7	402.85
02/01/2026	19:11:53.882	1		402.75
			1	402.75
			1	402.75
02/01/2026	19:10:22.281	5		403.10
			5	403.10
			5	403.10
02/01/2026	19:10:17.808	4		402.80
			4	402.80
			4	402.80
02/01/2026	19:08:50.277	1		403.00
			1	403.00
			1	403.00
02/01/2026	19:08:43.626	2		402.95
			2	402.95
			2	402.95
02/01/2026	19:08:29.753	4		403.00
			4	403.00
			4	403.00
02/01/2026	19:07:56.906	6		403.00
			6	403.00
			6	403.00
02/01/2026	19:07:30.009	3		402.75
			3	402.75
			3	402.75
02/01/2026	19:07:29.677	12		402.75
			12	402.75
			12	402.75
02/01/2026	19:05:13.958	50		403.00
			50	403.00
			50	403.00
02/01/2026	19:03:33.214	17		402.95
			17	402.95
			17	402.95
02/01/2026	19:03:19.801	25		402.70
			25	402.70
			25	402.70
02/01/2026	19:03:19.130	8		402.70
			5	402.70
			8	402.70
			3	402.70
02/01/2026	19:03:14.587	142		402.75
			142	402.75
			125	402.75
			17	402.75
02/01/2026	19:01:42.236	1		402.80
			1	402.80
			1	402.80
02/01/2026	19:01:36.467	1		402.80
			1	402.80
			1	402.80
02/01/2026	19:01:30.850	1		402.90
			1	402.90
			1	402.90
02/01/2026	19:01:11.130	4		402.75
			4	402.75
			4	402.75
02/01/2026	19:00:58.960	3		402.60
			3	402.60
			3	402.60
02/01/2026	19:00:50.300	1		402.80
			1	402.80
			1	402.80
02/01/2026	19:00:26.874	6		402.60
			6	402.60
			6	402.60
02/01/2026	19:00:17.684	25		402.75
			25	402.75
			25	402.75
02/01/2026	18:59:12.289	3		402.55
			3	402.55
			3	402.55
02/01/2026	18:59:02.052	2		402.60
			2	402.60
			2	402.60
02/01/2026	18:58:59.465	12		402.60
			12	402.60
			12	402.60
02/01/2026	18:58:43.443	15		402.60
			15	402.60
			15	402.60
02/01/2026	18:58:43.198	15		402.60
			15	402.60
			15	402.60
02/01/2026	18:58:29.439	3		402.65
			3	402.65
			3	402.65
02/01/2026	18:58:26.870	248		402.70
			248	402.70
			248	402.70
02/01/2026	18:58:20.119	5		402.70
			5	402.70
			5	402.70
02/01/2026	18:58:13.204	1		402.95
			1	402.95
			1	402.95
02/01/2026	18:57:51.747	11		402.90
			11	402.90
			11	402.90
02/01/2026	18:57:48.960	3		402.85
			3	402.85
			3	402.85
02/01/2026	18:57:42.076	4		402.85
			4	402.85
			4	402.85
02/01/2026	18:57:36.535	1		402.85
			1	402.85
			1	402.85
02/01/2026	18:57:35.757	30		402.80
			30	402.80
			30	402.80
02/01/2026	18:57:28.856	6		402.85
			6	402.85
			6	402.85
02/01/2026	18:57:08.751	10		402.90
			10	402.90
			10	402.90
02/01/2026	18:55:20.025	14		402.70
			14	402.70
			14	402.70
02/01/2026	18:55:16.589	125		402.70
			125	402.70
			125	402.70
02/01/2026	18:55:11.706	1		402.90
			1	402.90
			1	402.90
02/01/2026	18:55:07.821	10		402.90
			10	402.90
			10	402.90
02/01/2026	18:54:53.586	15		402.70
			15	402.70
			15	402.70
02/01/2026	18:54:36.520	10		402.75
			10	402.75
			10	402.75
02/01/2026	18:54:15.438	3		402.70
			3	402.70
			3	402.70
02/01/2026	18:50:38.098	8		402.80
			8	402.80
			8	402.80

> >>

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

H2APEX Group S.C.A. Bid: 2.06 / Ask: 2.20
Volume: 694 569
+87.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice