Microsoft Corp.

2096

1555

469.00

    > >>

Date Time Volume Order Volume Price
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
05/10/2026 16:56:41.449 10   469.50
      10 469.50
      10 469.50
05/10/2026 16:56:34.088 100   469.55
      100 469.55
      100 469.55
05/10/2026 16:56:26.904 5   469.60
      5 469.60
      5 469.60
05/10/2026 16:56:04.430 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:55:57.718 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:55:01.023 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:54:18.016 1   469.45
      1 469.45
      1 469.45
05/10/2026 16:54:09.627 3   469.45
      3 469.45
      3 469.45
05/10/2026 16:53:42.415 100   469.55
      100 469.55
      100 469.55
05/10/2026 16:52:57.822 31   469.65
      31 469.65
      31 469.65
05/10/2026 16:52:50.442 6   469.55
      6 469.55
      6 469.55
05/10/2026 16:52:16.045 4   469.35
      4 469.35
      4 469.35
05/10/2026 16:52:13.490 5   469.30
      5 469.30
      5 469.30
05/10/2026 16:50:04.779 2   469.85
      2 469.85
      2 469.85
05/10/2026 16:50:01.576 3   469.80
      3 469.80
      3 469.80
05/10/2026 16:49:32.656 18   469.90
      18 469.90
      18 469.90
05/10/2026 16:49:23.207 4   469.80
      4 469.80
      4 469.80
05/10/2026 16:48:41.944 6   469.85
      6 469.85
      6 469.85
05/10/2026 16:48:41.020 6   469.90
      6 469.90
      6 469.90
05/10/2026 16:47:10.406 183   470.00
      183 470.00
      183 470.00
05/10/2026 16:46:43.671 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:46:39.370 10   470.10
      10 470.10
      10 470.10
05/10/2026 16:46:35.129 42   470.00
      17 470.00
      42 470.00
      25 470.00
05/10/2026 16:46:20.633 8   469.75
      8 469.75
      8 469.75
05/10/2026 16:45:57.045 1   469.70
      1 469.70
      1 469.70
05/10/2026 16:45:53.060 1   469.75
      1 469.75
      1 469.75
05/10/2026 16:45:40.993 425   469.80
      425 469.80
      425 469.80
05/10/2026 16:45:25.801 185   469.70
      185 469.70
      185 469.70
05/10/2026 16:44:53.759 10   469.45
      10 469.45
      10 469.45
05/10/2026 16:44:53.268 2   469.45
      2 469.45
      2 469.45
05/10/2026 16:44:28.839 5   469.65
      5 469.65
      5 469.65
05/10/2026 16:44:06.450 5   469.75
      5 469.75
      5 469.75
05/10/2026 16:43:53.296 8   469.90
      8 469.90
      8 469.90
05/10/2026 16:43:51.204 18   469.85
      18 469.85
      18 469.85
05/10/2026 16:43:41.656 1   469.90
      1 469.90
      1 469.90
05/10/2026 16:43:41.464 1   469.85
      1 469.85
      1 469.85
05/10/2026 16:43:19.050 13   469.95
      13 469.95
      13 469.95
05/10/2026 16:42:47.811 40   470.00
      40 470.00
      40 470.00
05/10/2026 16:42:45.136 50   470.05
      50 470.05
      50 470.05
05/10/2026 16:42:09.622 3   470.20
      3 470.20
      3 470.20
05/10/2026 16:42:02.206 9   470.10
      9 470.10
      9 470.10
05/10/2026 16:40:56.804 15   470.35
      15 470.35
      15 470.35
05/10/2026 16:40:52.863 15   470.40
      15 470.40
      15 470.40
05/10/2026 16:40:32.100 10   470.50
      10 470.50
      10 470.50
05/10/2026 16:40:23.039 30   470.45
      30 470.45
      30 470.45
05/10/2026 16:40:17.253 9   470.40
      9 470.40
      9 470.40
05/10/2026 16:40:12.884 50   470.50
      50 470.50
      50 470.50
05/10/2026 16:39:00.301 10   470.60
      10 470.60
      10 470.60
05/10/2026 16:38:43.756 1   470.70
      1 470.70
      1 470.70
05/10/2026 16:38:42.078 12   470.75
      12 470.75
      12 470.75
05/10/2026 16:38:24.365 1   470.45
      1 470.45
      1 470.45
05/10/2026 16:37:40.960 39   470.70
      39 470.70
      39 470.70
05/10/2026 16:37:30.910 28   470.45
      28 470.45
      28 470.45
05/10/2026 16:37:18.348 1   470.05
      1 470.05
      1 470.05
05/10/2026 16:37:06.334 4   469.90
      4 469.90
      4 469.90
05/10/2026 16:36:56.882 1   469.90
      1 469.90
      1 469.90
05/10/2026 16:36:47.402 7   469.95
      7 469.95
      7 469.95
05/10/2026 16:36:27.417 4   469.95
      4 469.95
      4 469.95

    > >>

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)