Tradegate BSX

Microsoft Corp.

2402

2003

362.35

Date	Time	Volume	Order Volume	Price
18/05/2026	21:45:45.993	5		362.35
			5	362.35
			5	362.35
18/05/2026	21:44:04.168	3		362.65
			3	362.65
			3	362.65
18/05/2026	21:43:53.058	6		362.25
			6	362.25
			6	362.25
18/05/2026	21:43:26.107	2		362.45
			2	362.45
			2	362.45
18/05/2026	21:40:28.590	9		363.15
			9	363.15
			9	363.15
18/05/2026	21:40:10.317	14		363.30
			14	363.30
			14	363.30
18/05/2026	21:40:07.175	3		363.05
			3	363.05
			3	363.05
18/05/2026	21:38:12.787	8		363.25
			8	363.25
			8	363.25
18/05/2026	21:36:23.063	35		363.10
			35	363.10
			35	363.10
18/05/2026	21:32:47.901	3		362.65
			3	362.65
			3	362.65
18/05/2026	21:30:24.633	9		362.45
			9	362.45
			9	362.45
18/05/2026	21:30:17.769	5		362.65
			5	362.65
			5	362.65
18/05/2026	21:28:41.418	1		362.65
			1	362.65
			1	362.65
18/05/2026	21:28:19.589	1		362.60
			1	362.60
			1	362.60
18/05/2026	21:27:40.533	2		362.30
			2	362.30
			2	362.30
18/05/2026	21:26:38.117	30		362.15
			30	362.15
			30	362.15
18/05/2026	21:26:24.457	3		362.25
			3	362.25
			3	362.25
18/05/2026	21:25:17.463	2		362.60
			2	362.60
			2	362.60
18/05/2026	21:25:13.071	9		362.35
			9	362.35
			9	362.35
18/05/2026	21:25:04.957	3		362.60
			3	362.60
			3	362.60
18/05/2026	21:23:48.705	12		362.40
			12	362.40
			12	362.40
18/05/2026	21:23:46.413	100		362.60
			100	362.60
			100	362.60
18/05/2026	21:23:27.590	31		362.40
			31	362.40
			31	362.40
18/05/2026	21:22:38.426	15		362.80
			15	362.80
			15	362.80
18/05/2026	21:21:56.675	150		362.70
			150	362.70
			150	362.70
18/05/2026	21:21:36.231	10		362.55
			10	362.55
			10	362.55
18/05/2026	21:20:27.399	1		362.55
			1	362.55
			1	362.55
18/05/2026	21:20:16.221	100		362.65
			100	362.65
			100	362.65
18/05/2026	21:18:22.608	5		362.65
			5	362.65
			5	362.65
18/05/2026	21:17:46.153	6		362.85
			6	362.85
			6	362.85
18/05/2026	21:17:29.120	10		362.90
			10	362.90
			10	362.90
18/05/2026	21:16:41.933	10		362.70
			10	362.70
			10	362.70
18/05/2026	21:14:02.348	13		363.00
			13	363.00
			13	363.00
18/05/2026	21:13:29.182	2		363.05
			2	363.05
			2	363.05
18/05/2026	21:13:19.395	50		362.95
			50	362.95
			50	362.95
18/05/2026	21:11:51.069	10		362.85
			10	362.85
			10	362.85
18/05/2026	21:11:45.985	5		363.10
			5	363.10
			5	363.10
18/05/2026	21:11:04.660	5		363.00
			5	363.00
			5	363.00
18/05/2026	21:10:43.024	1		363.05
			1	363.05
			1	363.05
18/05/2026	21:10:15.767	10		363.15
			10	363.15
			10	363.15
18/05/2026	21:09:51.850	3		362.85
			3	362.85
			3	362.85
18/05/2026	21:09:02.034	15		362.85
			15	362.85
			15	362.85
18/05/2026	21:08:50.866	10		363.20
			10	363.20
			10	363.20
18/05/2026	21:08:06.107	8		362.55
			8	362.55
			8	362.55
18/05/2026	21:07:22.054	15		362.70
			15	362.70
			15	362.70
18/05/2026	21:04:52.359	3		363.25
			3	363.25
			3	363.25
18/05/2026	21:03:50.579	3		363.00
			3	363.00
			3	363.00
18/05/2026	21:03:36.753	20		363.45
			20	363.45
			20	363.45
18/05/2026	21:02:01.249	150		363.50
			150	363.50
			150	363.50
18/05/2026	21:01:53.155	10		363.40
			10	363.40
			10	363.40
18/05/2026	21:01:05.006	1		362.45
			1	362.45
			1	362.45
18/05/2026	21:00:21.024	10		362.20
			10	362.20
			10	362.20
18/05/2026	21:00:03.791	10		362.10
			10	362.10
			10	362.10
18/05/2026	21:00:02.334	20		362.05
			20	362.05
			20	362.05
18/05/2026	20:58:55.979	6		362.00
			6	362.00
			6	362.00
18/05/2026	20:58:33.959	3		361.95
			3	361.95
			3	361.95
18/05/2026	20:58:32.406	8		362.00
			8	362.00
			8	362.00
18/05/2026	20:58:09.721	10		362.10
			10	362.10
			10	362.10
18/05/2026	20:58:04.617	1		362.25
			1	362.25
			1	362.25
18/05/2026	20:58:00.304	3		362.00
			3	362.00
			3	362.00
18/05/2026	20:57:47.266	2		362.10
			2	362.10
			2	362.10
18/05/2026	20:56:14.320	4		362.00
			4	362.00
			4	362.00
18/05/2026	20:55:13.341	2		362.00
			2	362.00
			2	362.00
18/05/2026	20:54:36.683	30		362.50
			30	362.50
			30	362.50
18/05/2026	20:54:02.077	10		362.70
			10	362.70
			10	362.70
18/05/2026	20:52:34.853	1		362.80
			1	362.80
			1	362.80
18/05/2026	20:50:10.426	1		362.90
			1	362.90
			1	362.90
18/05/2026	20:49:15.902	3		363.20
			3	363.20
			3	363.20
18/05/2026	20:48:44.067	25		363.25
			25	363.25
			25	363.25
18/05/2026	20:48:29.139	20		363.25
			20	363.25
			20	363.25
18/05/2026	20:47:48.574	275		363.40
			275	363.40
			275	363.40
18/05/2026	20:47:31.317	150		363.30
			150	363.30
			150	363.30
18/05/2026	20:47:26.687	1		363.25
			1	363.25
			1	363.25
18/05/2026	20:47:15.203	2		363.20
			2	363.20
			2	363.20
18/05/2026	20:47:08.745	30		363.20
			30	363.20
			30	363.20
18/05/2026	20:46:42.814	8		363.15
			8	363.15
			8	363.15
18/05/2026	20:45:45.789	15		362.90
			6	362.90
			9	362.90
			15	362.90
18/05/2026	20:45:00.036	1		362.75
			1	362.75
			1	362.75
18/05/2026	20:44:32.443	1		362.80
			1	362.80
			1	362.80
18/05/2026	20:41:34.930	1		363.65
			1	363.65
			1	363.65
18/05/2026	20:40:58.409	6		363.75
			6	363.75
			6	363.75
18/05/2026	20:39:28.563	18		363.75
			18	363.75
			18	363.75
18/05/2026	20:39:19.578	4		363.75
			4	363.75
			4	363.75
18/05/2026	20:38:52.940	1		363.85
			1	363.85
			1	363.85
18/05/2026	20:38:38.340	90		363.65
			90	363.65
			90	363.65
18/05/2026	20:38:23.595	2		363.90
			2	363.90
			2	363.90
18/05/2026	20:37:11.185	17		363.85
			17	363.85
			17	363.85
18/05/2026	20:36:43.317	4		363.85
			4	363.85
			4	363.85
18/05/2026	20:36:38.440	2		364.10
			2	364.10
			2	364.10
18/05/2026	20:36:29.444	4		364.05
			4	364.05
			4	364.05
18/05/2026	20:36:01.321	15		363.85
			15	363.85
			15	363.85
18/05/2026	20:35:25.151	12		364.05
			12	364.05
			12	364.05
18/05/2026	20:35:15.737	1		363.80
			1	363.80
			1	363.80
18/05/2026	20:34:33.248	22		364.15
			13	364.15
			9	364.15
			22	364.15
18/05/2026	20:34:23.019	30		363.95
			30	363.95
			30	363.95
18/05/2026	20:34:13.729	5		363.80
			5	363.80
			5	363.80
18/05/2026	20:33:53.550	10		363.70
			10	363.70
			10	363.70
18/05/2026	20:33:36.685	1		364.00
			1	364.00
			1	364.00
18/05/2026	20:32:49.614	20		363.90
			20	363.90
			20	363.90
18/05/2026	20:32:20.728	2		364.05
			2	364.05
			2	364.05
18/05/2026	20:30:37.013	5		364.40
			5	364.40
			5	364.40
18/05/2026	20:30:23.190	4		364.10
			4	364.10
			4	364.10
18/05/2026	20:29:44.698	20		364.00
			20	364.00
			20	364.00
18/05/2026	20:28:47.426	3		364.10
			3	364.10
			3	364.10
18/05/2026	20:28:43.566	1		364.10
			1	364.10
			1	364.10
18/05/2026	20:28:31.701	1		363.85
			1	363.85
			1	363.85
18/05/2026	20:28:16.944	2		364.00
			2	364.00
			2	364.00
18/05/2026	20:27:50.160	1		363.70
			1	363.70
			1	363.70
18/05/2026	20:27:31.840	150		363.70
			150	363.70
			150	363.70
18/05/2026	20:26:45.149	25		363.90
			25	363.90
			25	363.90
18/05/2026	20:26:43.116	10		364.10
			10	364.10
			10	364.10
18/05/2026	20:26:24.835	20		364.10
			20	364.10
			20	364.10
18/05/2026	20:25:59.031	5		364.05
			5	364.05
			5	364.05
18/05/2026	20:25:49.287	10		363.90
			10	363.90
			10	363.90
18/05/2026	20:25:39.401	10		363.95
			10	363.95
			10	363.95
18/05/2026	20:24:20.678	5		363.95
			5	363.95
			5	363.95
18/05/2026	20:24:00.420	63		363.80
			63	363.80
			63	363.80
18/05/2026	20:23:55.790	275		363.55
			275	363.55
			275	363.55
18/05/2026	20:23:52.212	9		363.70
			9	363.70
			9	363.70
18/05/2026	20:23:47.072	6		363.55
			6	363.55
			6	363.55
18/05/2026	20:23:40.309	2		363.70
			2	363.70
			2	363.70
18/05/2026	20:23:18.190	341		363.35
			341	363.35
			341	363.35
18/05/2026	20:23:17.362	659		363.35
			9	363.35
			150	363.35
			500	363.35
			659	363.35
18/05/2026	20:22:30.059	500		363.35
			500	363.35
			500	363.35
18/05/2026	20:22:19.789	19		363.35
			19	363.35
			19	363.35
18/05/2026	20:22:14.315	4		363.45
			4	363.45
			4	363.45
18/05/2026	20:22:11.328	11		363.50
			11	363.50
			11	363.50
18/05/2026	20:21:36.464	2		363.35
			2	363.35
			2	363.35
18/05/2026	20:21:02.429	3		363.45
			3	363.45
			3	363.45
18/05/2026	20:20:27.073	52		363.35
			52	363.35
			52	363.35
18/05/2026	20:20:16.343	37		363.20
			37	363.20
			37	363.20
18/05/2026	20:20:06.750	10		363.40
			10	363.40
			10	363.40
18/05/2026	20:19:53.493	500		363.35
			500	363.35
			500	363.35
18/05/2026	20:19:53.122	500		363.35
			500	363.35
			500	363.35
18/05/2026	20:19:30.650	11		363.40
			11	363.40
			11	363.40
18/05/2026	20:18:52.783	7		363.15
			7	363.15
			7	363.15
18/05/2026	20:18:46.184	10		363.25
			10	363.25
			10	363.25
18/05/2026	20:18:44.681	3		363.50
			3	363.50
			3	363.50
18/05/2026	20:15:58.211	1		363.50
			1	363.50
			1	363.50
18/05/2026	20:15:55.379	28		363.50
			28	363.50
			28	363.50
18/05/2026	20:15:52.397	3		363.50
			3	363.50
			3	363.50
18/05/2026	20:15:34.715	4		363.60
			4	363.60
			4	363.60
18/05/2026	20:14:50.447	8		363.35
			8	363.35
			8	363.35
18/05/2026	20:14:49.351	8		363.35
			8	363.35
			8	363.35
18/05/2026	20:14:47.928	2		363.55
			2	363.55
			2	363.55
18/05/2026	20:14:21.385	6		363.70
			6	363.70
			6	363.70
18/05/2026	20:14:05.573	10		363.55
			10	363.55
			10	363.55
18/05/2026	20:13:04.839	100		363.70
			100	363.70
			100	363.70
18/05/2026	20:12:59.105	30		363.65
			30	363.65
			30	363.65
18/05/2026	20:12:35.842	1		363.70
			1	363.70
			1	363.70
18/05/2026	20:12:33.366	5		363.90
			5	363.90
			5	363.90
18/05/2026	20:11:58.370	10		364.00
			10	364.00
			10	364.00
18/05/2026	20:11:47.438	3		364.00
			3	364.00
			3	364.00
18/05/2026	20:11:38.997	15		364.10
			15	364.10
			15	364.10
18/05/2026	20:11:38.268	5		363.90
			5	363.90
			5	363.90
18/05/2026	20:11:17.591	15		363.85
			15	363.85
			15	363.85
18/05/2026	20:10:55.591	75		363.85
			75	363.85
			75	363.85
18/05/2026	20:10:48.036	30		363.60
			30	363.60
			30	363.60
18/05/2026	20:10:40.836	5		363.75
			5	363.75
			5	363.75
18/05/2026	20:10:34.956	5		363.55
			5	363.55
			5	363.55
18/05/2026	20:10:34.880	15		363.55
			15	363.55
			15	363.55
18/05/2026	20:10:10.482	300		363.70
			265	363.70
			35	363.70
			300	363.70
18/05/2026	20:09:06.083	500		363.90
			500	363.90
			500	363.90
18/05/2026	20:08:49.379	150		364.00
			150	364.00
			150	364.00
18/05/2026	20:08:34.629	2		364.15
			2	364.15
			2	364.15
18/05/2026	20:08:22.397	15		364.15
			15	364.15
			15	364.15
18/05/2026	20:08:18.894	1		364.15
			1	364.15
			1	364.15
18/05/2026	20:08:01.025	10		364.20
			10	364.20
			10	364.20
18/05/2026	20:07:18.237	1		363.80
			1	363.80
			1	363.80
18/05/2026	20:07:16.123	2		364.00
			2	364.00
			2	364.00
18/05/2026	20:06:04.783	13		363.65
			13	363.65
			13	363.65
18/05/2026	20:05:19.694	8		363.85
			8	363.85
			8	363.85
18/05/2026	20:05:16.263	9		363.85
			9	363.85
			9	363.85
18/05/2026	20:04:52.525	1		363.55
			1	363.55
			1	363.55
18/05/2026	20:04:18.048	55		363.75
			55	363.75
			55	363.75
18/05/2026	20:03:44.523	25		363.90
			25	363.90
			25	363.90
18/05/2026	20:03:14.460	1		363.60
			1	363.60
			1	363.60
18/05/2026	20:02:42.544	1		363.70
			1	363.70
			1	363.70
18/05/2026	20:02:38.751	1		363.70
			1	363.70
			1	363.70
18/05/2026	20:02:06.025	5		363.60
			5	363.60
			5	363.60
18/05/2026	20:02:05.421	2		363.90
			2	363.90
			2	363.90
18/05/2026	20:01:09.683	1		364.10
			1	364.10
			1	364.10
18/05/2026	19:59:46.729	14		364.60
			14	364.60
			14	364.60
18/05/2026	19:59:42.701	1		364.55
			1	364.55
			1	364.55
18/05/2026	19:59:30.050	30		364.45
			30	364.45
			30	364.45
18/05/2026	19:59:21.473	1		364.25
			1	364.25
			1	364.25
18/05/2026	19:59:11.190	9		364.45
			9	364.45
			9	364.45
18/05/2026	19:58:43.060	1		364.00
			1	364.00
			1	364.00
18/05/2026	19:58:27.174	110		364.10
			110	364.10
			110	364.10
18/05/2026	19:57:49.553	3		363.90
			2	363.90
			1	363.90
			3	363.90
18/05/2026	19:57:15.861	100		364.25
			100	364.25
			100	364.25
18/05/2026	19:56:52.402	5		364.50
			5	364.50
			5	364.50
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

> >>

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: 1 175.40
Ask: 1 178.80
Volume: 66 728
+4.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 21:45:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice