Tradegate BSX

Microsoft Corp.

2154

1613

468.00

Date	Time	Volume	Order Volume	Price
05/10/2026	20:05:42.027	10		468.00
			10	468.00
			10	468.00
05/10/2026	20:04:16.367	2		468.30
			2	468.30
			2	468.30
05/10/2026	20:02:41.122	30		468.20
			30	468.20
			30	468.20
05/10/2026	20:02:09.732	2		468.15
			2	468.15
			2	468.15
05/10/2026	20:02:01.595	40		468.15
			40	468.15
			40	468.15
05/10/2026	20:01:33.701	5		468.15
			5	468.15
			5	468.15
05/10/2026	20:00:53.619	10		467.95
			10	467.95
			10	467.95
05/10/2026	20:00:03.229	2		468.10
			2	468.10
			2	468.10
05/10/2026	19:59:20.081	2		468.10
			2	468.10
			2	468.10
05/10/2026	19:59:01.341	1		468.25
			1	468.25
			1	468.25
05/10/2026	19:58:27.542	1		468.15
			1	468.15
			1	468.15
05/10/2026	19:58:24.582	4		468.15
			4	468.15
			4	468.15
05/10/2026	19:58:04.794	7		468.25
			7	468.25
			7	468.25
05/10/2026	19:54:43.513	1		468.60
			1	468.60
			1	468.60
05/10/2026	19:53:23.549	6		468.65
			6	468.65
			6	468.65
05/10/2026	19:53:01.596	19		468.75
			19	468.75
			19	468.75
05/10/2026	19:50:01.274	1		468.75
			1	468.75
			1	468.75
05/10/2026	19:49:30.504	3		468.70
			3	468.70
			3	468.70
05/10/2026	19:49:07.457	37		468.85
			37	468.85
			37	468.85
05/10/2026	19:47:01.440	1		468.85
			1	468.85
			1	468.85
05/10/2026	19:46:48.544	5		468.80
			5	468.80
			5	468.80
05/10/2026	19:46:28.828	7		468.75
			7	468.75
			7	468.75
05/10/2026	19:46:27.817	1		468.70
			1	468.70
			1	468.70
05/10/2026	19:45:17.387	4		468.90
			4	468.90
			4	468.90
05/10/2026	19:45:02.796	10		468.95
			10	468.95
			10	468.95
05/10/2026	19:45:01.573	1		468.95
			1	468.95
			1	468.95
05/10/2026	19:44:22.532	1		468.60
			1	468.60
			1	468.60
05/10/2026	19:43:52.469	6		468.50
			6	468.50
			6	468.50
05/10/2026	19:43:26.038	1		468.25
			1	468.25
			1	468.25
05/10/2026	19:43:11.196	21		468.25
			21	468.25
			21	468.25
05/10/2026	19:42:19.844	50		468.25
			50	468.25
			50	468.25
05/10/2026	19:42:15.597	10		468.20
			10	468.20
			10	468.20
05/10/2026	19:40:44.229	30		468.30
			30	468.30
			30	468.30
05/10/2026	19:40:23.480	10		468.40
			10	468.40
			10	468.40
05/10/2026	19:38:08.613	9		468.35
			9	468.35
			9	468.35
05/10/2026	19:36:14.711	3		468.25
			3	468.25
			3	468.25
05/10/2026	19:35:44.862	1		468.15
			1	468.15
			1	468.15
05/10/2026	19:35:35.320	1		468.20
			1	468.20
			1	468.20
05/10/2026	19:35:35.187	11		468.25
			11	468.25
			11	468.25
05/10/2026	19:35:26.046	9		468.40
			9	468.40
			9	468.40
05/10/2026	19:34:41.142	1		468.55
			1	468.55
			1	468.55
05/10/2026	19:34:01.239	50		468.60
			50	468.60
			50	468.60
05/10/2026	19:33:42.831	12		468.60
			12	468.60
			12	468.60
05/10/2026	19:33:22.882	4		468.65
			4	468.65
			4	468.65
05/10/2026	19:33:19.279	1		468.65
			1	468.65
			1	468.65
05/10/2026	19:32:41.151	50		468.75
			50	468.75
			50	468.75
05/10/2026	19:32:24.280	6		468.75
			6	468.75
			6	468.75
05/10/2026	19:31:36.643	4		468.85
			4	468.85
			4	468.85
05/10/2026	19:31:30.900	9		468.90
			9	468.90
			9	468.90
05/10/2026	19:31:26.060	5		468.95
			5	468.95
			5	468.95
05/10/2026	19:31:24.679	1		468.90
			1	468.90
			1	468.90
05/10/2026	19:31:04.646	3		468.85
			3	468.85
			3	468.85
05/10/2026	19:30:54.308	150		468.85
			150	468.85
			150	468.85
05/10/2026	19:30:44.707	1		468.75
			1	468.75
			1	468.75
05/10/2026	19:30:11.587	2		468.95
			2	468.95
			2	468.95
05/10/2026	19:28:46.815	1		468.95
			1	468.95
			1	468.95
05/10/2026	19:28:43.062	1		468.95
			1	468.95
			1	468.95
05/10/2026	19:28:18.998	6		468.90
			6	468.90
			6	468.90
05/10/2026	19:27:15.018	10		469.00
			10	469.00
			10	469.00
05/10/2026	19:26:04.217	10		469.15
			10	469.15
			10	469.15
05/10/2026	19:25:48.987	30		469.25
			30	469.25
			30	469.25
05/10/2026	19:24:47.494	8		469.50
			8	469.50
			8	469.50
05/10/2026	19:24:32.203	1		469.65
			1	469.65
			1	469.65
05/10/2026	19:23:18.187	3		469.60
			3	469.60
			3	469.60
05/10/2026	19:21:30.942	1		469.50
			1	469.50
			1	469.50
05/10/2026	19:21:23.804	4		469.45
			4	469.45
			4	469.45
05/10/2026	19:21:02.813	1		469.40
			1	469.40
			1	469.40
05/10/2026	19:20:22.942	6		469.20
			6	469.20
			6	469.20
05/10/2026	19:19:34.073	1		469.25
			1	469.25
			1	469.25
05/10/2026	19:19:32.447	4		469.30
			4	469.30
			4	469.30
05/10/2026	19:19:30.933	1		469.35
			1	469.35
			1	469.35
05/10/2026	19:19:13.076	1		469.30
			1	469.30
			1	469.30
05/10/2026	19:18:11.859	1		469.30
			1	469.30
			1	469.30
05/10/2026	19:17:27.929	12		469.45
			12	469.45
			12	469.45
05/10/2026	19:17:09.900	3		469.15
			3	469.15
			3	469.15
05/10/2026	19:16:23.015	3		469.15
			3	469.15
			3	469.15
05/10/2026	19:16:06.538	1		469.20
			1	469.20
			1	469.20
05/10/2026	19:14:24.694	1		469.20
			1	469.20
			1	469.20
05/10/2026	19:13:29.391	60		469.25
			60	469.25
			60	469.25
05/10/2026	19:13:16.831	1		469.25
			1	469.25
			1	469.25
05/10/2026	19:13:12.669	5		469.20
			5	469.20
			5	469.20
05/10/2026	19:12:06.140	1		469.40
			1	469.40
			1	469.40
05/10/2026	19:10:20.690	10		469.25
			10	469.25
			10	469.25
05/10/2026	19:09:55.805	7		469.30
			7	469.30
			7	469.30
05/10/2026	19:09:45.350	1		469.35
			1	469.35
			1	469.35
05/10/2026	19:09:27.088	12		469.30
			12	469.30
			12	469.30
05/10/2026	19:09:04.827	1		469.30
			1	469.30
			1	469.30
05/10/2026	19:06:55.072	11		469.10
			11	469.10
			11	469.10
05/10/2026	19:06:35.470	40		469.00
			40	469.00
			40	469.00
05/10/2026	19:06:19.048	10		469.00
			10	469.00
			10	469.00
05/10/2026	19:03:37.959	10		468.80
			10	468.80
			10	468.80
05/10/2026	19:01:33.506	1		469.15
			1	469.15
			1	469.15
05/10/2026	19:01:31.542	5		469.10
			5	469.10
			5	469.10
05/10/2026	19:00:56.242	25		469.10
			25	469.10
			25	469.10
05/10/2026	19:00:55.228	11		469.10
			5	469.10
			6	469.10
			11	469.10
05/10/2026	19:00:18.309	4		469.35
			4	469.35
			4	469.35
05/10/2026	19:00:02.361	10		469.40
			10	469.40
			10	469.40
05/10/2026	18:59:29.229	2		469.35
			2	469.35
			2	469.35
05/10/2026	18:59:10.157	5		469.65
			5	469.65
			5	469.65
05/10/2026	18:57:29.255	6		469.65
			6	469.65
			6	469.65
05/10/2026	18:57:19.843	50		469.70
			50	469.70
			50	469.70
05/10/2026	18:56:27.915	15		469.80
			15	469.80
			15	469.80
05/10/2026	18:56:23.150	3		469.75
			3	469.75
			3	469.75
05/10/2026	18:56:02.249	8		469.80
			8	469.80
			8	469.80
05/10/2026	18:56:00.996	1		469.80
			1	469.80
			1	469.80
05/10/2026	18:54:36.578	1		469.95
			1	469.95
			1	469.95
05/10/2026	18:54:35.456	5		469.90
			5	469.90
			5	469.90
05/10/2026	18:54:23.612	100		469.95
			100	469.95
			100	469.95
05/10/2026	18:54:09.976	242		470.00
			22	470.00
			150	470.00
			242	470.00
			70	470.00
05/10/2026	18:53:36.350	1		469.90
			1	469.90
			1	469.90
05/10/2026	18:53:20.013	4		469.80
			4	469.80
			4	469.80
05/10/2026	18:52:29.794	2		469.70
			2	469.70
			2	469.70
05/10/2026	18:52:23.443	1		469.70
			1	469.70
			1	469.70
05/10/2026	18:52:09.462	1		469.55
			1	469.55
			1	469.55
05/10/2026	18:51:00.178	10		470.00
			10	470.00
			10	470.00
05/10/2026	18:50:04.562	2		470.05
			2	470.05
			2	470.05
05/10/2026	18:50:00.275	1		469.95
			1	469.95
			1	469.95
05/10/2026	18:49:17.589	6		470.00
			6	470.00
			6	470.00
05/10/2026	18:49:08.480	33		470.00
			30	470.00
			33	470.00
			3	470.00
05/10/2026	18:48:52.807	1		469.80
			1	469.80
			1	469.80
05/10/2026	18:48:41.943	13		469.85
			13	469.85
			13	469.85
05/10/2026	18:47:45.114	4		469.70
			4	469.70
			4	469.70
05/10/2026	18:47:21.108	30		469.85
			30	469.85
			30	469.85
05/10/2026	18:45:55.938	18		469.95
			18	469.95
			18	469.95
05/10/2026	18:45:55.547	1		469.95
			1	469.95
			1	469.95
05/10/2026	18:45:19.898	10		470.10
			10	470.10
			10	470.10
05/10/2026	18:45:15.379	5		470.00
			5	470.00
			5	470.00
05/10/2026	18:45:14.548	1		470.00
			1	470.00
			1	470.00
05/10/2026	18:44:44.766	47		470.00
			5	470.00
			5	470.00
			10	470.00
			15	470.00
			47	470.00
			4	470.00
			8	470.00
05/10/2026	18:44:21.490	1		469.85
			1	469.85
			1	469.85
05/10/2026	18:44:03.305	1		469.70
			1	469.70
			1	469.70
05/10/2026	18:43:59.771	11		469.75
			11	469.75
			11	469.75
05/10/2026	18:42:58.455	1		469.85
			1	469.85
			1	469.85
05/10/2026	18:42:29.434	10		469.90
			10	469.90
			10	469.90
05/10/2026	18:40:34.482	13		469.45
			13	469.45
			13	469.45
05/10/2026	18:39:58.932	4		469.65
			4	469.65
			4	469.65
05/10/2026	18:39:54.740	1		469.60
			1	469.60
			1	469.60
05/10/2026	18:38:31.518	1		469.55
			1	469.55
			1	469.55
05/10/2026	18:38:10.362	1		469.40
			1	469.40
			1	469.40
05/10/2026	18:37:47.442	67		469.55
			67	469.55
			67	469.55
05/10/2026	18:35:39.390	1		469.50
			1	469.50
			1	469.50
05/10/2026	18:33:07.310	7		468.90
			7	468.90
			7	468.90
05/10/2026	18:33:06.268	8		468.90
			8	468.90
			8	468.90
05/10/2026	18:33:00.803	5		468.90
			5	468.90
			5	468.90
05/10/2026	18:32:16.683	257		468.95
			257	468.95
			257	468.95
05/10/2026	18:31:23.424	1		469.00
			1	469.00
			1	469.00
05/10/2026	18:31:01.251	1		469.10
			1	469.10
			1	469.10
05/10/2026	18:30:33.242	1		468.95
			1	468.95
			1	468.95
05/10/2026	18:30:01.343	1		469.60
			1	469.60
			1	469.60
05/10/2026	18:29:49.267	5		469.55
			5	469.55
			5	469.55
05/10/2026	18:29:45.936	1		469.55
			1	469.55
			1	469.55
05/10/2026	18:29:35.064	10		469.65
			10	469.65
			10	469.65
05/10/2026	18:29:06.493	5		469.40
			5	469.40
			5	469.40
05/10/2026	18:28:53.044	3		469.40
			3	469.40
			3	469.40
05/10/2026	18:28:51.318	10		469.45
			10	469.45
			10	469.45
05/10/2026	18:28:33.870	6		469.40
			6	469.40
			6	469.40
05/10/2026	18:28:21.186	1		469.40
			1	469.40
			1	469.40
05/10/2026	18:27:50.267	4		469.50
			4	469.50
			4	469.50
05/10/2026	18:27:48.290	59		469.50
			59	469.50
			59	469.50
05/10/2026	18:26:58.553	1		468.95
			1	468.95
			1	468.95
05/10/2026	18:26:56.586	1		469.00
			1	469.00
			1	469.00
05/10/2026	18:26:53.859	7		468.95
			7	468.95
			7	468.95
05/10/2026	18:26:49.563	20		468.95
			20	468.95
			20	468.95
05/10/2026	18:26:11.001	2		468.75
			2	468.75
			2	468.75
05/10/2026	18:25:30.587	1		468.65
			1	468.65
			1	468.65
05/10/2026	18:24:51.323	2		468.60
			2	468.60
			2	468.60
05/10/2026	18:22:40.976	24		468.65
			24	468.65
			24	468.65
05/10/2026	18:22:23.748	10		468.50
			10	468.50
			10	468.50
05/10/2026	18:21:53.870	5		468.40
			5	468.40
			5	468.40
05/10/2026	18:20:56.067	1		468.10
			1	468.10
			1	468.10
05/10/2026	18:20:32.166	4		468.10
			4	468.10
			4	468.10
05/10/2026	18:20:30.951	303		468.05
			10	468.05
			303	468.05
			290	468.05
			3	468.05
05/10/2026	18:19:42.161	500		468.15
			500	468.15
			500	468.15
05/10/2026	18:19:21.528	1		468.25
			1	468.25
			1	468.25
05/10/2026	18:18:59.336	1		468.25
			1	468.25
			1	468.25
05/10/2026	18:18:45.694	1		468.20
			1	468.20
			1	468.20
05/10/2026	18:18:41.377	1		468.05
			1	468.05
			1	468.05
05/10/2026	18:18:36.774	10		468.10
			10	468.10
			10	468.10
05/10/2026	18:16:18.248	3		467.60
			3	467.60
			3	467.60
05/10/2026	18:14:26.220	1		468.20
			1	468.20
			1	468.20
05/10/2026	18:13:21.327	31		468.30
			31	468.30
			31	468.30
05/10/2026	18:12:36.445	5		468.55
			5	468.55
			5	468.55
05/10/2026	18:11:36.895	2		468.45
			2	468.45
			2	468.45
05/10/2026	18:10:39.747	1		468.50
			1	468.50
			1	468.50
05/10/2026	18:09:28.326	2		468.50
			2	468.50
			2	468.50
05/10/2026	18:08:38.110	13		468.40
			13	468.40
			13	468.40
05/10/2026	18:08:09.228	100		468.45
			100	468.45
			100	468.45
05/10/2026	18:05:09.621	2		468.55
			2	468.55
			2	468.55
05/10/2026	18:05:04.187	15		468.55
			15	468.55
			15	468.55
05/10/2026	18:05:03.831	4		468.50
			4	468.50
			4	468.50
05/10/2026	18:03:53.898	1		468.50
			1	468.50
			1	468.50
05/10/2026	18:03:35.218	5		468.50
			5	468.50
			5	468.50
05/10/2026	18:02:31.645	1		469.40
			1	469.40
			1	469.40
05/10/2026	18:02:10.639	1		469.45
			1	469.45
			1	469.45
05/10/2026	18:01:45.101	6		469.50
			6	469.50
			6	469.50
05/10/2026	18:00:29.649	1		469.65
			1	469.65
			1	469.65
05/10/2026	18:00:29.093	1		469.60
			1	469.60
			1	469.60
05/10/2026	17:59:44.461	20		469.60
			20	469.60
			20	469.60
05/10/2026	17:59:28.009	17		469.55
			17	469.55
			17	469.55
05/10/2026	17:59:03.633	15		469.55
			15	469.55
			15	469.55
05/10/2026	17:57:52.598	1		469.60
			1	469.60
			1	469.60
05/10/2026	17:57:23.527	2		469.55
			2	469.55
			2	469.55
05/10/2026	17:57:18.111	5		469.55
			5	469.55
			5	469.55
05/10/2026	17:56:43.073	150		469.60
			150	469.60
			150	469.60
05/10/2026	17:56:28.802	10		469.65
			10	469.65
			10	469.65
05/10/2026	17:56:06.793	4		469.65
			4	469.65
			4	469.65
05/10/2026	17:54:32.418	7		469.70
			7	469.70
			7	469.70
05/10/2026	17:54:15.072	2		469.65
			2	469.65
			2	469.65
05/10/2026	17:52:53.173	3		469.55
			3	469.55
			3	469.55
05/10/2026	17:52:39.895	1		469.60
			1	469.60
			1	469.60
05/10/2026	17:52:31.646	2		469.50
			2	469.50
			2	469.50
05/10/2026	17:52:27.562	1		469.50
			1	469.50
			1	469.50
05/10/2026	17:52:18.774	20		469.55
			20	469.55
			20	469.55
05/10/2026	17:52:03.565	1		469.60
			1	469.60
			1	469.60
05/10/2026	17:51:46.455	6		469.60
			6	469.60
			6	469.60
05/10/2026	17:51:41.171	1		469.55
			1	469.55
			1	469.55
05/10/2026	17:51:38.179	4		469.50
			4	469.50
			4	469.50
05/10/2026	17:50:28.939	1		469.40
			1	469.40
			1	469.40
05/10/2026	17:49:34.913	4		469.45
			4	469.45
			4	469.45
05/10/2026	17:49:01.365	2		469.35
			2	469.35
			2	469.35
05/10/2026	17:48:57.059	1		469.35
			1	469.35
			1	469.35
05/10/2026	17:48:45.363	5		469.50
			5	469.50
			5	469.50
05/10/2026	17:48:00.046	26		469.45
			26	469.45
			26	469.45
05/10/2026	17:47:06.561	5		469.30
			5	469.30
			5	469.30
05/10/2026	17:44:19.562	20		468.85
			20	468.85
			20	468.85
05/10/2026	17:44:04.581	2		468.70
			2	468.70
			2	468.70
05/10/2026	17:43:14.088	5		468.45
			5	468.45
			5	468.45
05/10/2026	17:43:12.246	1		468.50
			1	468.50
			1	468.50
05/10/2026	17:42:48.789	1		468.55
			1	468.55
			1	468.55
05/10/2026	17:42:16.165	1		468.65
			1	468.65
			1	468.65
05/10/2026	17:41:54.126	2		468.45
			2	468.45
			2	468.45
05/10/2026	17:41:47.106	1		468.70
			1	468.70
			1	468.70
05/10/2026	17:40:38.462	1		468.50
			1	468.50
			1	468.50
05/10/2026	17:40:38.106	3		468.45
			3	468.45
			3	468.45
05/10/2026	17:38:30.711	15		468.75
			15	468.75
			15	468.75
05/10/2026	17:37:06.686	85		468.70
			85	468.70
			85	468.70
05/10/2026	17:36:48.644	10		469.05
			10	469.05
			10	469.05
05/10/2026	17:35:31.449	1		469.35
			1	469.35
			1	469.35
05/10/2026	17:35:22.178	6		469.25
			6	469.25
			6	469.25
05/10/2026	17:35:09.818	1		469.30
			1	469.30
			1	469.30
05/10/2026	17:34:49.698	1		469.30
			1	469.30
			1	469.30
05/10/2026	17:33:28.861	3		469.00
			3	469.00
			3	469.00
05/10/2026	17:33:23.093	3		469.15
			3	469.15
			3	469.15
05/10/2026	17:32:56.084	1		469.50
			1	469.50
			1	469.50
05/10/2026	17:32:44.213	5		469.40
			5	469.40
			5	469.40
05/10/2026	17:32:37.648	1		469.30
			1	469.30
			1	469.30
05/10/2026	17:31:32.691	15		469.55
			15	469.55
			15	469.55
05/10/2026	17:31:01.421	2		469.50
			2	469.50
			2	469.50
05/10/2026	17:30:15.467	4		469.45
			4	469.45
			4	469.45
05/10/2026	17:29:43.092	1		469.65
			1	469.65
			1	469.65
05/10/2026	17:29:38.945	3		469.55
			3	469.55
			3	469.55
05/10/2026	17:29:28.759	1		469.55
			1	469.55
			1	469.55
05/10/2026	17:28:51.282	1		469.40
			1	469.40
			1	469.40
05/10/2026	17:28:42.862	4		469.55
			4	469.55
			4	469.55
05/10/2026	17:28:33.922	5		469.55
			5	469.55
			5	469.55
05/10/2026	17:28:30.207	30		469.60
			30	469.60
			30	469.60
05/10/2026	17:28:17.138	10		469.80
			10	469.80
			10	469.80
05/10/2026	17:28:09.604	6		469.65
			6	469.65
			6	469.65
05/10/2026	17:27:02.635	3		469.30
			3	469.30
			3	469.30
05/10/2026	17:26:42.855	1		469.65
			1	469.65
			1	469.65
05/10/2026	17:26:21.817	4		469.80
			4	469.80
			4	469.80
05/10/2026	17:26:20.446	3		469.80
			3	469.80
			3	469.80
05/10/2026	17:25:29.013	30		469.65
			30	469.65
			30	469.65
05/10/2026	17:25:05.257	2		469.50
			2	469.50
			2	469.50
05/10/2026	17:24:38.233	6		469.70
			6	469.70
			6	469.70
05/10/2026	17:23:47.088	3		470.25
			3	470.25
			3	470.25
05/10/2026	17:23:43.931	5		470.40
			5	470.40
			5	470.40
05/10/2026	17:23:41.597	4		470.40
			4	470.40
			4	470.40
05/10/2026	17:23:24.246	7		470.20
			7	470.20
			7	470.20
05/10/2026	17:23:16.330	1		470.20
			1	470.20
			1	470.20
05/10/2026	17:22:37.310	2		470.15
			2	470.15
			2	470.15
05/10/2026	17:22:23.688	21		470.25
			21	470.25
			21	470.25
05/10/2026	17:21:54.990	5		470.00
			5	470.00
			5	470.00
05/10/2026	17:21:43.825	6		470.15
			6	470.15
			6	470.15
05/10/2026	17:21:40.917	22		470.10
			22	470.10
			22	470.10
05/10/2026	17:21:39.186	1		470.05
			1	470.05
			1	470.05
05/10/2026	17:21:29.807	1		470.00
			1	470.00
			1	470.00
05/10/2026	17:21:20.197	10		469.95
			10	469.95
			10	469.95
05/10/2026	17:20:49.077	30		470.00
			30	470.00
			30	470.00
05/10/2026	17:20:46.093	30		470.00
			30	470.00
			30	470.00
05/10/2026	17:20:18.520	34		469.80
			34	469.80
			34	469.80
05/10/2026	17:19:24.963	15		469.40
			15	469.40
			15	469.40
05/10/2026	17:19:14.010	22		469.30
			22	469.30
			22	469.30
05/10/2026	17:18:13.224	1		469.20
			1	469.20
			1	469.20
05/10/2026	17:17:58.078	11		469.35
			11	469.35
			11	469.35
05/10/2026	17:17:28.992	3		469.20
			3	469.20
			3	469.20
05/10/2026	17:16:05.565	10		468.65
			10	468.65
			10	468.65
05/10/2026	17:15:35.300	4		468.70
			4	468.70
			4	468.70
05/10/2026	17:14:11.299	108		468.10
			108	468.10
			108	468.10
05/10/2026	17:14:03.375	9		468.05
			9	468.05
			9	468.05
05/10/2026	17:13:18.600	1		468.50
			1	468.50
			1	468.50
05/10/2026	17:12:03.232	1		468.40
			1	468.40
			1	468.40
05/10/2026	17:11:50.156	1		468.35
			1	468.35
			1	468.35
05/10/2026	17:11:25.654	50		468.50
			50	468.50
			50	468.50
05/10/2026	17:10:17.245	7		468.65
			7	468.65
			7	468.65
05/10/2026	17:10:00.832	9		468.60
			9	468.60
			9	468.60
05/10/2026	17:09:49.974	3		468.65
			3	468.65
			3	468.65
05/10/2026	17:09:13.026	1		468.60
			1	468.60
			1	468.60
05/10/2026	17:08:41.673	1		468.65
			1	468.65
			1	468.65
05/10/2026	17:08:23.990	200		468.60
			200	468.60
			200	468.60
05/10/2026	17:08:23.892	200		468.65
			200	468.65
			200	468.65
05/10/2026	17:08:13.730	4		468.85
			4	468.85
			4	468.85
05/10/2026	17:08:10.415	1		468.95
			1	468.95
			1	468.95
05/10/2026	17:07:43.892	6		469.00
			6	469.00
			6	469.00
05/10/2026	17:06:59.736	18		469.00
			18	469.00
			18	469.00
05/10/2026	17:06:36.688	8		469.10
			8	469.10
			8	469.10
05/10/2026	17:05:58.891	30		468.95
			3	468.95
			5	468.95
			27	468.95
			25	468.95
05/10/2026	17:05:32.704	1		469.20
			1	469.20
			1	469.20
05/10/2026	17:05:20.757	1		469.05
			1	469.05
			1	469.05
05/10/2026	17:05:18.440	40		469.05
			40	469.05
			40	469.05
05/10/2026	17:05:16.404	2		469.15
			2	469.15
			2	469.15
05/10/2026	17:05:16.338	2		469.15
			2	469.15
			2	469.15
05/10/2026	17:05:06.242	8		469.20
			8	469.20
			8	469.20
05/10/2026	17:04:45.001	2		469.25
			2	469.25
			2	469.25
05/10/2026	17:04:27.418	24		469.10
			24	469.10
			24	469.10
05/10/2026	17:04:13.444	3		469.15
			3	469.15
			3	469.15
05/10/2026	17:03:54.671	10		469.10
			10	469.10
			10	469.10
05/10/2026	17:03:54.597	50		469.10
			50	469.10
			50	469.10
05/10/2026	17:01:50.641	5		469.35
			5	469.35
			5	469.35
05/10/2026	17:01:23.778	12		469.50
			12	469.50
			12	469.50
05/10/2026	17:00:25.990	11		469.65
			11	469.65
			11	469.65
05/10/2026	17:00:10.078	6		469.55
			6	469.55
			6	469.55
05/10/2026	17:00:00.472	11		469.55
			11	469.55
			11	469.55
05/10/2026	16:58:55.248	25		469.70
			25	469.70
			25	469.70
05/10/2026	16:57:44.902	2		469.55
			2	469.55
			2	469.55
05/10/2026	16:57:43.287	12		469.50
			12	469.50
			12	469.50
05/10/2026	16:57:34.309	5		469.55
			5	469.55
			5	469.55
05/10/2026	16:57:24.691	66		469.60
			66	469.60
			66	469.60
05/10/2026	16:56:52.528	11		469.35
			11	469.35
			11	469.35

> >>

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: 981.20 / Ask: 982.30
Volume: 41 318
+2.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/10/2026 @ 20:07:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice