Tradegate BSX

Microsoft Corp.

2178

1930

323.75

Date	Time	Volume	Order Volume	Price
02/04/2026	21:59:33.128	9		323.75
			9	323.75
			9	323.75
02/04/2026	21:59:11.782	10		323.50
			10	323.50
			10	323.50
02/04/2026	21:59:02.026	1		323.50
			1	323.50
			1	323.50
02/04/2026	21:58:39.716	10		323.45
			10	323.45
			10	323.45
02/04/2026	21:58:15.554	40		323.50
			40	323.50
			40	323.50
02/04/2026	21:57:30.865	10		323.30
			10	323.30
			10	323.30
02/04/2026	21:57:22.157	4		323.20
			4	323.20
			4	323.20
02/04/2026	21:56:17.187	6		323.30
			6	323.30
			6	323.30
02/04/2026	21:55:04.631	10		323.00
			10	323.00
			10	323.00
02/04/2026	21:54:21.855	20		323.15
			20	323.15
			20	323.15
02/04/2026	21:53:00.575	3		322.95
			3	322.95
			3	322.95
02/04/2026	21:52:03.443	5		322.85
			5	322.85
			5	322.85
02/04/2026	21:51:55.771	2		322.85
			2	322.85
			2	322.85
02/04/2026	21:51:53.944	20		322.90
			20	322.90
			20	322.90
02/04/2026	21:51:10.976	2		322.85
			2	322.85
			2	322.85
02/04/2026	21:51:04.399	9		322.90
			9	322.90
			9	322.90
02/04/2026	21:50:59.393	5		322.90
			5	322.90
			5	322.90
02/04/2026	21:49:41.578	3		322.75
			3	322.75
			3	322.75
02/04/2026	21:49:24.756	10		322.80
			10	322.80
			10	322.80
02/04/2026	21:48:53.601	61		322.80
			61	322.80
			61	322.80
02/04/2026	21:48:25.376	10		322.70
			10	322.70
			10	322.70
02/04/2026	21:47:55.045	15		322.75
			15	322.75
			15	322.75
02/04/2026	21:47:47.555	1		322.80
			1	322.80
			1	322.80
02/04/2026	21:47:02.113	6		322.70
			6	322.70
			6	322.70
02/04/2026	21:46:53.187	200		322.65
			200	322.65
			200	322.65
02/04/2026	21:46:22.299	120		322.45
			120	322.45
			120	322.45
02/04/2026	21:45:58.224	89		322.60
			89	322.60
			89	322.60
02/04/2026	21:45:23.048	1		322.60
			1	322.60
			1	322.60
02/04/2026	21:44:44.935	4		322.60
			4	322.60
			4	322.60
02/04/2026	21:44:05.381	8		322.50
			8	322.50
			8	322.50
02/04/2026	21:41:42.305	1		323.10
			1	323.10
			1	323.10
02/04/2026	21:39:47.705	3		322.85
			3	322.85
			3	322.85
02/04/2026	21:38:36.596	476		322.65
			476	322.65
			476	322.65
02/04/2026	21:36:33.523	110		323.15
			110	323.15
			110	323.15
02/04/2026	21:34:42.762	7		322.45
			7	322.45
			7	322.45
02/04/2026	21:34:13.107	23		322.50
			23	322.50
			23	322.50
02/04/2026	21:33:47.000	33		322.65
			33	322.65
			33	322.65
02/04/2026	21:33:23.895	5		323.00
			5	323.00
			5	323.00
02/04/2026	21:32:48.283	4		322.75
			4	322.75
			4	322.75
02/04/2026	21:32:36.693	7		322.60
			7	322.60
			7	322.60
02/04/2026	21:32:12.932	2		323.10
			2	323.10
			2	323.10
02/04/2026	21:32:04.699	8		323.10
			8	323.10
			8	323.10
02/04/2026	21:31:28.203	6		323.10
			6	323.10
			6	323.10
02/04/2026	21:31:13.147	3		322.85
			3	322.85
			3	322.85
02/04/2026	21:31:12.927	1		322.85
			1	322.85
			1	322.85
02/04/2026	21:30:45.123	2		322.80
			2	322.80
			2	322.80
02/04/2026	21:29:38.492	2		322.50
			2	322.50
			2	322.50
02/04/2026	21:28:50.141	1		322.50
			1	322.50
			1	322.50
02/04/2026	21:28:49.330	10		322.50
			10	322.50
			10	322.50
02/04/2026	21:28:37.148	30		322.55
			30	322.55
			30	322.55
02/04/2026	21:27:59.384	2		322.70
			2	322.70
			2	322.70
02/04/2026	21:27:49.076	15		322.75
			15	322.75
			15	322.75
02/04/2026	21:27:45.482	30		322.75
			30	322.75
			30	322.75
02/04/2026	21:26:49.468	8		322.60
			8	322.60
			8	322.60
02/04/2026	21:26:27.332	64		322.55
			64	322.55
			64	322.55
02/04/2026	21:26:24.096	30		322.55
			30	322.55
			30	322.55
02/04/2026	21:24:43.519	3		322.75
			3	322.75
			3	322.75
02/04/2026	21:23:53.872	100		322.90
			100	322.90
			100	322.90
02/04/2026	21:22:42.219	103		322.00
			12	322.00
			103	322.00
			91	322.00
02/04/2026	21:22:36.424	20		321.60
			20	321.60
			20	321.60
02/04/2026	21:22:06.783	15		321.40
			15	321.40
			15	321.40
02/04/2026	21:21:57.838	3		321.50
			3	321.50
			3	321.50
02/04/2026	21:21:20.780	35		321.50
			35	321.50
			35	321.50
02/04/2026	21:21:08.742	4		321.50
			4	321.50
			4	321.50
02/04/2026	21:20:42.658	4		321.55
			4	321.55
			4	321.55
02/04/2026	21:18:57.366	6		321.65
			6	321.65
			6	321.65
02/04/2026	21:18:47.627	46		321.65
			46	321.65
			46	321.65
02/04/2026	21:17:40.922	3		321.60
			3	321.60
			3	321.60
02/04/2026	21:17:29.506	62		321.65
			62	321.65
			62	321.65
02/04/2026	21:16:21.000	2		321.60
			2	321.60
			2	321.60
02/04/2026	21:12:48.903	10		321.95
			10	321.95
			10	321.95
02/04/2026	21:11:19.686	8		321.85
			8	321.85
			8	321.85
02/04/2026	21:11:04.019	9		321.80
			9	321.80
			9	321.80
02/04/2026	21:06:25.844	50		321.75
			50	321.75
			50	321.75
02/04/2026	21:06:18.048	8		321.75
			8	321.75
			8	321.75
02/04/2026	21:03:30.612	34		321.60
			34	321.60
			34	321.60
02/04/2026	21:02:02.402	2		321.50
			2	321.50
			2	321.50
02/04/2026	21:01:37.731	15		321.45
			15	321.45
			15	321.45
02/04/2026	21:01:32.600	5		321.50
			5	321.50
			5	321.50
02/04/2026	21:00:07.286	2		321.95
			2	321.95
			2	321.95
02/04/2026	20:56:06.734	3		321.75
			3	321.75
			3	321.75
02/04/2026	20:55:17.142	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:54:11.189	200		322.00
			200	322.00
			200	322.00
02/04/2026	20:53:39.632	12		322.00
			12	322.00
			12	322.00
02/04/2026	20:53:32.721	2		322.10
			2	322.10
			2	322.10
02/04/2026	20:53:05.680	3		321.95
			3	321.95
			3	321.95
02/04/2026	20:52:42.274	4		321.95
			4	321.95
			4	321.95
02/04/2026	20:51:48.411	3		321.80
			3	321.80
			3	321.80
02/04/2026	20:51:14.218	3		321.70
			3	321.70
			3	321.70
02/04/2026	20:50:09.623	3		321.75
			3	321.75
			3	321.75
02/04/2026	20:49:47.816	1		321.70
			1	321.70
			1	321.70
02/04/2026	20:48:35.711	6		321.75
			6	321.75
			6	321.75
02/04/2026	20:48:35.393	14		321.80
			14	321.80
			14	321.80
02/04/2026	20:47:51.753	4		321.90
			4	321.90
			4	321.90
02/04/2026	20:46:50.632	3		321.95
			3	321.95
			3	321.95
02/04/2026	20:45:19.096	50		322.00
			50	322.00
			50	322.00
02/04/2026	20:44:05.508	1		321.90
			1	321.90
			1	321.90
02/04/2026	20:43:43.677	4		321.80
			4	321.80
			4	321.80
02/04/2026	20:43:30.123	1		321.95
			1	321.95
			1	321.95
02/04/2026	20:41:32.956	30		322.05
			30	322.05
			30	322.05
02/04/2026	20:41:31.290	3		321.95
			3	321.95
			3	321.95
02/04/2026	20:41:29.264	10		322.10
			10	322.10
			10	322.10
02/04/2026	20:41:09.717	1		321.95
			1	321.95
			1	321.95
02/04/2026	20:39:34.620	4		321.65
			4	321.65
			4	321.65
02/04/2026	20:39:17.764	3		321.80
			3	321.80
			3	321.80
02/04/2026	20:37:42.410	10		322.00
			10	322.00
			10	322.00
02/04/2026	20:36:25.403	2		321.95
			2	321.95
			2	321.95
02/04/2026	20:35:55.867	50		322.00
			50	322.00
			50	322.00
02/04/2026	20:35:46.584	121		322.00
			1	322.00
			121	322.00
			120	322.00
02/04/2026	20:32:23.865	100		321.90
			100	321.90
			100	321.90
02/04/2026	20:29:38.684	1		321.80
			1	321.80
			1	321.80
02/04/2026	20:28:46.286	1		321.80
			1	321.80
			1	321.80
02/04/2026	20:27:41.274	373		321.65
			373	321.65
			373	321.65
02/04/2026	20:27:02.041	5		321.70
			5	321.70
			5	321.70
02/04/2026	20:25:25.104	4		321.70
			4	321.70
			4	321.70
02/04/2026	20:25:09.989	20		321.85
			20	321.85
			20	321.85
02/04/2026	20:24:30.293	4		321.75
			4	321.75
			4	321.75
02/04/2026	20:24:04.343	2		322.00
			2	322.00
			2	322.00
02/04/2026	20:23:09.611	1		322.10
			1	322.10
			1	322.10
02/04/2026	20:22:37.344	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:22:32.285	30		321.85
			30	321.85
			30	321.85
02/04/2026	20:22:07.005	3		321.90
			3	321.90
			3	321.90
02/04/2026	20:21:47.509	6		321.90
			6	321.90
			6	321.90
02/04/2026	20:20:40.900	1		321.80
			1	321.80
			1	321.80
02/04/2026	20:20:30.322	10		321.80
			10	321.80
			10	321.80
02/04/2026	20:20:23.466	154		321.80
			154	321.80
			154	321.80
02/04/2026	20:20:14.222	156		321.80
			156	321.80
			156	321.80
02/04/2026	20:19:47.259	1		321.80
			1	321.80
			1	321.80
02/04/2026	20:17:42.382	50		321.80
			25	321.80
			50	321.80
			25	321.80
02/04/2026	20:16:48.317	22		321.70
			22	321.70
			22	321.70
02/04/2026	20:15:10.461	2		321.90
			2	321.90
			2	321.90
02/04/2026	20:15:08.966	7		321.90
			7	321.90
			7	321.90
02/04/2026	20:14:33.469	2		321.80
			2	321.80
			2	321.80
02/04/2026	20:13:35.202	2		321.95
			2	321.95
			2	321.95
02/04/2026	20:13:23.082	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:12:05.950	4		322.00
			4	322.00
			4	322.00
02/04/2026	20:11:47.943	5		322.10
			5	322.10
			5	322.10
02/04/2026	20:10:48.059	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:09:49.939	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:09:09.732	15		321.95
			15	321.95
			15	321.95
02/04/2026	20:08:42.772	15		321.80
			15	321.80
			15	321.80
02/04/2026	20:08:12.255	1		321.90
			1	321.90
			1	321.90
02/04/2026	20:06:15.967	5		322.00
			5	322.00
			5	322.00
02/04/2026	20:05:12.589	15		321.85
			15	321.85
			15	321.85
02/04/2026	20:04:41.836	15		321.85
			15	321.85
			15	321.85
02/04/2026	20:02:40.470	3		321.45
			3	321.45
			3	321.45
02/04/2026	20:01:29.483	8		321.50
			8	321.50
			8	321.50
02/04/2026	20:00:58.273	15		321.55
			15	321.55
			15	321.55
02/04/2026	19:58:48.165	2		321.35
			2	321.35
			2	321.35
02/04/2026	19:58:45.850	1		321.35
			1	321.35
			1	321.35
02/04/2026	19:57:56.359	1		321.45
			1	321.45
			1	321.45
02/04/2026	19:57:26.276	9		321.45
			9	321.45
			9	321.45
02/04/2026	19:57:21.649	1		321.35
			1	321.35
			1	321.35
02/04/2026	19:57:15.173	1		321.40
			1	321.40
			1	321.40
02/04/2026	19:55:23.606	2		321.50
			2	321.50
			2	321.50
02/04/2026	19:54:35.646	7		321.25
			7	321.25
			7	321.25
02/04/2026	19:54:29.696	3		321.40
			3	321.40
			3	321.40
02/04/2026	19:53:30.431	1		321.45
			1	321.45
			1	321.45
02/04/2026	19:53:27.234	10		321.20
			10	321.20
			10	321.20
02/04/2026	19:53:21.683	13		321.25
			13	321.25
			13	321.25
02/04/2026	19:51:59.063	1		321.15
			1	321.15
			1	321.15
02/04/2026	19:51:17.095	30		321.35
			30	321.35
			30	321.35
02/04/2026	19:51:16.353	1		321.20
			1	321.20
			1	321.20
02/04/2026	19:48:58.411	14		321.15
			14	321.15
			14	321.15
02/04/2026	19:48:38.705	1		321.25
			1	321.25
			1	321.25
02/04/2026	19:48:12.379	4		321.35
			4	321.35
			4	321.35
02/04/2026	19:48:01.272	4		321.20
			4	321.20
			4	321.20
02/04/2026	19:47:49.505	8		321.30
			8	321.30
			8	321.30
02/04/2026	19:46:59.776	3		321.45
			3	321.45
			3	321.45
02/04/2026	19:46:31.305	3		321.35
			3	321.35
			3	321.35
02/04/2026	19:46:21.422	1		321.35
			1	321.35
			1	321.35
02/04/2026	19:46:13.425	1		321.60
			1	321.60
			1	321.60
02/04/2026	19:45:55.921	6		321.65
			6	321.65
			6	321.65
02/04/2026	19:45:45.064	30		321.80
			30	321.80
			30	321.80
02/04/2026	19:45:38.724	7		321.85
			7	321.85
			7	321.85
02/04/2026	19:44:00.177	3		321.90
			3	321.90
			3	321.90
02/04/2026	19:43:00.600	10		321.90
			10	321.90
			10	321.90
02/04/2026	19:42:13.306	9		321.80
			9	321.80
			9	321.80
02/04/2026	19:42:06.562	14		321.75
			14	321.75
			14	321.75
02/04/2026	19:41:55.897	5		321.85
			5	321.85
			5	321.85
02/04/2026	19:41:17.318	8		322.00
			8	322.00
			8	322.00
02/04/2026	19:41:17.249	5		322.00
			5	322.00
			5	322.00
02/04/2026	19:41:01.370	3		322.00
			3	322.00
			3	322.00
02/04/2026	19:40:14.307	5		322.15
			5	322.15
			5	322.15
02/04/2026	19:38:28.821	2		322.00
			2	322.00
			2	322.00
02/04/2026	19:37:22.338	15		322.00
			15	322.00
			15	322.00
02/04/2026	19:36:24.440	3		322.00
			3	322.00
			3	322.00
02/04/2026	19:35:41.526	30		321.90
			30	321.90
			30	321.90
02/04/2026	19:35:04.933	15		322.00
			15	322.00
			15	322.00
02/04/2026	19:34:05.393	3		322.00
			3	322.00
			3	322.00
02/04/2026	19:34:01.786	30		321.90
			30	321.90
			30	321.90
02/04/2026	19:33:00.724	20		322.00
			20	322.00
			20	322.00
02/04/2026	19:32:55.027	5		322.00
			5	322.00
			5	322.00
02/04/2026	19:32:47.518	2		322.00
			2	322.00
			2	322.00
02/04/2026	19:32:17.428	10		321.95
			10	321.95
			10	321.95
02/04/2026	19:32:03.697	1		322.00
			1	322.00
			1	322.00
02/04/2026	19:31:50.463	3		322.00
			3	322.00
			3	322.00
02/04/2026	19:30:47.480	127		322.00
			60	322.00
			124	322.00
			40	322.00
			27	322.00
			3	322.00
02/04/2026	19:30:39.421	20		322.05
			20	322.05
			20	322.05
02/04/2026	19:29:21.040	15		321.95
			15	321.95
			15	321.95
02/04/2026	19:29:05.591	9		321.95
			9	321.95
			9	321.95
02/04/2026	19:26:31.405	3		321.75
			3	321.75
			3	321.75
02/04/2026	19:26:29.042	2		321.75
			2	321.75
			2	321.75
02/04/2026	19:26:07.779	1		321.90
			1	321.90
			1	321.90
02/04/2026	19:25:40.351	79		321.90
			79	321.90
			79	321.90
02/04/2026	19:25:37.854	2		321.90
			2	321.90
			2	321.90
02/04/2026	19:24:20.566	15		321.90
			15	321.90
			15	321.90
02/04/2026	19:23:24.398	55		321.95
			55	321.95
			55	321.95
02/04/2026	19:22:53.736	15		321.95
			15	321.95
			15	321.95
02/04/2026	19:21:47.396	10		321.95
			10	321.95
			10	321.95
02/04/2026	19:21:43.387	10		321.95
			10	321.95
			10	321.95
02/04/2026	19:21:33.820	1		321.95
			1	321.95
			1	321.95
02/04/2026	19:20:15.906	2		321.90
			2	321.90
			2	321.90
02/04/2026	19:20:03.123	5		321.95
			5	321.95
			5	321.95
02/04/2026	19:19:58.932	10		321.90
			10	321.90
			10	321.90
02/04/2026	19:19:47.266	10		321.85
			10	321.85
			10	321.85
02/04/2026	19:19:07.984	3		321.90
			3	321.90
			3	321.90
02/04/2026	19:18:27.252	15		321.80
			15	321.80
			15	321.80
02/04/2026	19:16:55.009	24		321.90
			24	321.90
			24	321.90
02/04/2026	19:15:30.017	32		321.70
			32	321.70
			32	321.70
02/04/2026	19:14:49.439	20		321.60
			20	321.60
			20	321.60
02/04/2026	19:13:52.735	5		321.45
			5	321.45
			5	321.45
02/04/2026	19:13:15.939	8		321.15
			8	321.15
			8	321.15
02/04/2026	19:13:02.161	1		321.30
			1	321.30
			1	321.30
02/04/2026	19:12:46.301	3		321.00
			3	321.00
			3	321.00
02/04/2026	19:12:10.100	2		321.15
			2	321.15
			2	321.15
02/04/2026	19:11:50.019	30		321.10
			30	321.10
			30	321.10
02/04/2026	19:11:33.675	8		321.30
			8	321.30
			8	321.30
02/04/2026	19:11:28.414	5		321.25
			5	321.25
			5	321.25
02/04/2026	19:11:08.572	7		321.15
			7	321.15
			7	321.15
02/04/2026	19:09:39.686	1		321.25
			1	321.25
			1	321.25
02/04/2026	19:09:05.344	1		321.20
			1	321.20
			1	321.20
02/04/2026	19:08:33.534	4		321.30
			4	321.30
			4	321.30
02/04/2026	19:08:19.557	1		321.30
			1	321.30
			1	321.30
02/04/2026	19:07:45.858	1		321.30
			1	321.30
			1	321.30
02/04/2026	19:07:21.264	2		321.45
			2	321.45
			2	321.45
02/04/2026	19:05:07.633	7		321.20
			7	321.20
			7	321.20
02/04/2026	19:02:11.470	35		321.30
			35	321.30
			35	321.30
02/04/2026	19:01:41.571	3		321.45
			3	321.45
			3	321.45
02/04/2026	19:00:38.926	3		321.50
			3	321.50
			3	321.50
02/04/2026	19:00:26.618	10		321.50
			10	321.50
			10	321.50
02/04/2026	18:59:21.242	10		321.75
			10	321.75
			10	321.75
02/04/2026	18:59:12.364	8		321.75
			8	321.75
			8	321.75
02/04/2026	18:58:51.179	1		321.75
			1	321.75
			1	321.75
02/04/2026	18:58:22.990	6		321.60
			6	321.60
			6	321.60
02/04/2026	18:57:19.006	1		321.75
			1	321.75
			1	321.75
02/04/2026	18:57:12.455	5		321.65
			5	321.65
			5	321.65
02/04/2026	18:56:50.407	12		321.65
			12	321.65
			12	321.65
02/04/2026	18:56:40.603	5		321.65
			5	321.65
			5	321.65
02/04/2026	18:56:29.813	15		321.50
			15	321.50
			15	321.50
02/04/2026	18:55:59.935	1		321.60
			1	321.60
			1	321.60
02/04/2026	18:55:27.444	2		321.75
			2	321.75
			2	321.75
02/04/2026	18:54:44.433	10		321.85
			10	321.85
			10	321.85
02/04/2026	18:54:04.452	47		321.90
			47	321.90
			47	321.90
02/04/2026	18:53:17.036	1		321.85
			1	321.85
			1	321.85
02/04/2026	18:51:56.464	2		321.80
			2	321.80
			2	321.80
02/04/2026	18:51:54.812	8		321.80
			8	321.80
			8	321.80
02/04/2026	18:51:53.994	3		321.85
			3	321.85
			3	321.85
02/04/2026	18:50:53.476	5		321.90
			5	321.90
			5	321.90
02/04/2026	18:50:47.442	6		321.80
			6	321.80
			6	321.80
02/04/2026	18:50:10.858	1		321.90
			1	321.90
			1	321.90
02/04/2026	18:50:01.225	3		321.70
			3	321.70
			3	321.70
02/04/2026	18:49:55.902	15		321.70
			15	321.70
			15	321.70
02/04/2026	18:49:54.697	1		321.80
			1	321.80
			1	321.80
02/04/2026	18:49:41.688	1		321.70
			1	321.70
			1	321.70
02/04/2026	18:49:32.144	20		321.70
			20	321.70
			20	321.70
02/04/2026	18:49:28.855	4		321.70
			4	321.70
			4	321.70
02/04/2026	18:44:50.069	2		321.55
			2	321.55
			2	321.55
02/04/2026	18:42:47.234	4		321.30
			4	321.30
			4	321.30
02/04/2026	18:41:21.158	10		321.15
			10	321.15
			10	321.15
02/04/2026	18:41:10.993	6		321.35
			6	321.35
			6	321.35
02/04/2026	18:40:46.681	2		321.25
			2	321.25
			2	321.25
02/04/2026	18:40:43.656	5		321.15
			5	321.15
			5	321.15
02/04/2026	18:40:01.473	5		320.85
			5	320.85
			5	320.85
02/04/2026	18:39:40.775	1		320.80
			1	320.80
			1	320.80
02/04/2026	18:39:10.518	1		320.60
			1	320.60
			1	320.60
02/04/2026	18:37:48.597	1		320.75
			1	320.75
			1	320.75
02/04/2026	18:37:26.184	8		320.90
			8	320.90
			8	320.90
02/04/2026	18:36:38.694	2		320.90
			2	320.90
			2	320.90
02/04/2026	18:35:28.262	20		320.85
			20	320.85
			20	320.85
02/04/2026	18:35:03.275	5		320.75
			5	320.75
			5	320.75
02/04/2026	18:34:56.923	8		320.85
			8	320.85
			8	320.85
02/04/2026	18:34:52.672	1		320.85
			1	320.85
			1	320.85
02/04/2026	18:33:54.229	3		320.90
			3	320.90
			3	320.90
02/04/2026	18:33:09.524	42		320.85
			42	320.85
			42	320.85
02/04/2026	18:32:11.245	2		320.50
			2	320.50
			2	320.50
02/04/2026	18:31:08.884	16		320.30
			16	320.30
			16	320.30
02/04/2026	18:29:41.201	13		320.60
			13	320.60
			13	320.60
02/04/2026	18:29:20.152	125		320.60
			125	320.60
			125	320.60
02/04/2026	18:29:13.228	2		320.50
			2	320.50
			2	320.50
02/04/2026	18:28:29.971	3		320.60
			3	320.60
			3	320.60
02/04/2026	18:28:27.028	4		320.60
			4	320.60
			4	320.60
02/04/2026	18:28:06.087	2		320.35
			2	320.35
			2	320.35
02/04/2026	18:27:31.241	3		320.30
			3	320.30
			3	320.30
02/04/2026	18:27:15.813	3		320.40
			3	320.40
			3	320.40
02/04/2026	18:27:09.006	9		320.40
			9	320.40
			9	320.40
02/04/2026	18:27:04.877	1		320.40
			1	320.40
			1	320.40
02/04/2026	18:26:36.297	5		320.45
			5	320.45
			5	320.45
02/04/2026	18:26:07.044	1		320.35
			1	320.35
			1	320.35
02/04/2026	18:25:59.570	5		320.10
			5	320.10
			5	320.10
02/04/2026	18:24:25.904	1		320.50
			1	320.50
			1	320.50
02/04/2026	18:24:05.729	4		320.55
			4	320.55
			4	320.55
02/04/2026	18:22:17.561	13		320.70
			13	320.70
			13	320.70
02/04/2026	18:21:51.161	5		320.60
			5	320.60
			5	320.60
02/04/2026	18:21:38.732	25		320.35
			25	320.35
			25	320.35
02/04/2026	18:21:32.263	15		320.30
			15	320.30
			15	320.30
02/04/2026	18:21:25.869	12		320.45
			12	320.45
			12	320.45
02/04/2026	18:21:24.186	78		320.45
			78	320.45
			78	320.45
02/04/2026	18:21:16.202	25		320.30
			25	320.30
			25	320.30
02/04/2026	18:20:20.138	1		320.20
			1	320.20
			1	320.20
02/04/2026	18:20:04.563	1		320.35
			1	320.35
			1	320.35
02/04/2026	18:19:55.662	15		320.35
			15	320.35
			15	320.35
02/04/2026	18:19:33.471	2		320.50
			2	320.50
			2	320.50
02/04/2026	18:19:33.222	5		320.50
			5	320.50
			5	320.50
02/04/2026	18:18:33.515	3		320.50
			3	320.50
			3	320.50
02/04/2026	18:18:11.336	8		320.60
			8	320.60
			8	320.60
02/04/2026	18:16:54.497	5		320.50
			5	320.50
			5	320.50
02/04/2026	18:15:33.196	1		320.35
			1	320.35
			1	320.35
02/04/2026	18:15:00.303	40		320.55
			40	320.55
			40	320.55
02/04/2026	18:14:47.567	12		320.45
			12	320.45
			12	320.45
02/04/2026	18:13:58.148	10		320.60
			10	320.60
			10	320.60
02/04/2026	18:13:54.700	2		320.65
			2	320.65
			2	320.65
02/04/2026	18:13:33.427	3		320.50
			3	320.50
			3	320.50
02/04/2026	18:13:01.151	3		320.30
			3	320.30
			3	320.30
02/04/2026	18:12:46.521	7		320.50
			7	320.50
			7	320.50
02/04/2026	18:11:57.876	4		320.40
			4	320.40
			4	320.40
02/04/2026	18:10:57.335	5		320.35
			5	320.35
			5	320.35
02/04/2026	18:10:33.888	6		320.35
			6	320.35
			6	320.35
02/04/2026	18:10:20.228	2		320.40
			2	320.40
			2	320.40
02/04/2026	18:09:29.679	1		320.35
			1	320.35
			1	320.35
02/04/2026	18:09:26.005	12		320.35
			12	320.35
			12	320.35
02/04/2026	18:09:21.124	1		320.35
			1	320.35
			1	320.35

> >>

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: 1 568.50
Ask: 1 573.50
Volume: 49 398
-0.57%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice