Tradegate BSX

Microsoft Corp.

1178

787

339.05

Date	Time	Volume	Order Volume	Price
16/02/2026	11:32:48.258	1		339.05
			1	339.05
			1	339.05
16/02/2026	11:32:31.722	5		339.05
			5	339.05
			5	339.05
16/02/2026	11:32:25.101	4		339.05
			4	339.05
			4	339.05
16/02/2026	11:32:21.293	15		339.05
			15	339.05
			15	339.05
16/02/2026	11:32:18.517	1		339.05
			1	339.05
			1	339.05
16/02/2026	11:31:26.311	15		339.15
			15	339.15
			15	339.15
16/02/2026	11:31:23.902	45		339.45
			45	339.45
			45	339.45
16/02/2026	11:30:42.241	32		339.45
			32	339.45
			32	339.45
16/02/2026	11:30:09.285	1		339.40
			1	339.40
			1	339.40
16/02/2026	11:30:03.392	3		339.10
			3	339.10
			3	339.10
16/02/2026	11:29:33.244	4		339.40
			4	339.40
			4	339.40
16/02/2026	11:29:13.609	100		339.45
			100	339.45
			100	339.45
16/02/2026	11:28:53.582	1		339.45
			1	339.45
			1	339.45
16/02/2026	11:27:29.933	2		339.10
			2	339.10
			2	339.10
16/02/2026	11:27:19.220	2		339.40
			2	339.40
			2	339.40
16/02/2026	11:27:12.623	6		339.40
			6	339.40
			6	339.40
16/02/2026	11:27:11.570	10		339.10
			10	339.10
			10	339.10
16/02/2026	11:26:12.085	20		339.55
			20	339.55
			20	339.55
16/02/2026	11:25:55.777	1		339.55
			1	339.55
			1	339.55
16/02/2026	11:25:19.723	15		339.65
			15	339.65
			15	339.65
16/02/2026	11:24:35.183	4		339.10
			4	339.10
			4	339.10
16/02/2026	11:23:57.893	13		338.65
			13	338.65
			13	338.65
16/02/2026	11:23:44.441	15		339.15
			15	339.15
			15	339.15
16/02/2026	11:23:31.246	50		339.15
			50	339.15
			50	339.15
16/02/2026	11:23:27.357	7		339.15
			7	339.15
			7	339.15
16/02/2026	11:22:55.521	6		338.70
			6	338.70
			6	338.70
16/02/2026	11:22:50.010	2		338.80
			2	338.80
			2	338.80
16/02/2026	11:22:22.500	8		338.80
			8	338.80
			8	338.80
16/02/2026	11:21:25.565	13		338.80
			13	338.80
			13	338.80
16/02/2026	11:20:45.609	5		339.05
			5	339.05
			5	339.05
16/02/2026	11:20:16.290	6		338.85
			6	338.85
			6	338.85
16/02/2026	11:19:48.413	4		339.05
			4	339.05
			4	339.05
16/02/2026	11:18:51.757	1		338.65
			1	338.65
			1	338.65
16/02/2026	11:18:25.928	5		339.10
			5	339.10
			5	339.10
16/02/2026	11:18:23.205	8		339.10
			8	339.10
			8	339.10
16/02/2026	11:18:09.189	77		339.00
			14	339.00
			4	339.00
			10	339.00
			77	339.00
			10	339.00
			15	339.00
			9	339.00
			15	339.00
16/02/2026	11:18:08.925	10		339.05
			10	339.05
			10	339.05
16/02/2026	11:17:45.173	10		339.50
			10	339.50
			10	339.50
16/02/2026	11:17:33.088	15		339.50
			15	339.50
			15	339.50
16/02/2026	11:17:10.803	8		339.05
			8	339.05
			8	339.05
16/02/2026	11:16:34.020	3		339.50
			3	339.50
			3	339.50
16/02/2026	11:15:38.824	1		339.05
			1	339.05
			1	339.05
16/02/2026	11:15:29.978	23		339.05
			23	339.05
			23	339.05
16/02/2026	11:14:56.593	11		339.50
			11	339.50
			11	339.50
16/02/2026	11:14:49.648	10		339.50
			10	339.50
			10	339.50
16/02/2026	11:14:26.530	1		339.05
			1	339.05
			1	339.05
16/02/2026	11:14:17.458	50		339.40
			50	339.40
			50	339.40
16/02/2026	11:13:58.251	29		339.40
			29	339.40
			29	339.40
16/02/2026	11:12:55.555	3		339.70
			3	339.70
			3	339.70
16/02/2026	11:12:46.932	2		339.70
			2	339.70
			2	339.70
16/02/2026	11:11:51.119	17		339.55
			17	339.55
			17	339.55
16/02/2026	11:11:28.159	20		339.10
			10	339.10
			10	339.10
			20	339.10
16/02/2026	11:11:27.789	9		339.55
			9	339.55
			9	339.55
16/02/2026	11:11:04.372	7		339.55
			7	339.55
			7	339.55
16/02/2026	11:11:02.902	3		339.55
			3	339.55
			3	339.55
16/02/2026	11:10:57.170	3		339.55
			3	339.55
			3	339.55
16/02/2026	11:10:32.310	4		339.65
			4	339.65
			4	339.65
16/02/2026	11:10:32.218	15		339.65
			15	339.65
			15	339.65
16/02/2026	11:10:25.634	3		339.10
			3	339.10
			3	339.10
16/02/2026	11:08:58.402	14		340.05
			14	340.05
			14	340.05
16/02/2026	11:08:40.053	20		340.05
			20	340.05
			20	340.05
16/02/2026	11:08:01.165	1		340.05
			1	340.05
			1	340.05
16/02/2026	11:08:00.844	10		339.55
			10	339.55
			10	339.55
16/02/2026	11:07:27.304	1		339.95
			1	339.95
			1	339.95
16/02/2026	11:07:15.149	10		339.80
			10	339.80
			10	339.80
16/02/2026	11:06:32.553	4		339.50
			4	339.50
			4	339.50
16/02/2026	11:04:36.770	6		340.05
			6	340.05
			6	340.05
16/02/2026	11:04:07.016	55		339.40
			55	339.40
			55	339.40
16/02/2026	11:03:53.676	5		339.95
			5	339.95
			5	339.95
16/02/2026	11:02:40.424	3		339.40
			3	339.40
			3	339.40
16/02/2026	11:00:31.548	3		339.50
			3	339.50
			3	339.50
16/02/2026	11:00:23.649	4		339.50
			4	339.50
			4	339.50
16/02/2026	11:00:17.562	3		339.05
			3	339.05
			3	339.05
16/02/2026	10:59:56.920	2		339.45
			2	339.45
			2	339.45
16/02/2026	10:58:56.069	5		339.10
			5	339.10
			5	339.10
16/02/2026	10:58:54.471	1		339.30
			1	339.30
			1	339.30
16/02/2026	10:58:47.969	100		339.10
			100	339.10
			100	339.10
16/02/2026	10:58:40.343	4		339.40
			4	339.40
			4	339.40
16/02/2026	10:58:25.359	10		339.50
			10	339.50
			10	339.50
16/02/2026	10:58:20.120	1		339.35
			1	339.35
			1	339.35
16/02/2026	10:57:47.044	58		339.85
			58	339.85
			58	339.85
16/02/2026	10:57:39.625	1		339.85
			1	339.85
			1	339.85
16/02/2026	10:57:21.309	4		339.85
			4	339.85
			4	339.85
16/02/2026	10:57:16.989	20		339.50
			20	339.50
			20	339.50
16/02/2026	10:57:02.786	2		339.85
			2	339.85
			2	339.85
16/02/2026	10:57:01.217	5		339.85
			5	339.85
			5	339.85
16/02/2026	10:56:59.006	40		339.85
			40	339.85
			40	339.85
16/02/2026	10:56:47.659	15		339.85
			15	339.85
			15	339.85
16/02/2026	10:56:27.095	1		339.85
			1	339.85
			1	339.85
16/02/2026	10:56:04.410	5		339.85
			5	339.85
			5	339.85
16/02/2026	10:55:32.230	2		339.85
			2	339.85
			2	339.85
16/02/2026	10:55:02.684	10		339.95
			10	339.95
			10	339.95
16/02/2026	10:54:50.620	14		339.95
			14	339.95
			14	339.95
16/02/2026	10:54:46.507	5		340.00
			5	340.00
			5	340.00
16/02/2026	10:54:33.223	58		340.05
			58	340.05
			58	340.05
16/02/2026	10:53:46.945	5		340.05
			5	340.05
			5	340.05
16/02/2026	10:53:33.637	12		340.05
			12	340.05
			12	340.05
16/02/2026	10:52:37.907	1		340.10
			1	340.10
			1	340.10
16/02/2026	10:52:32.440	30		339.65
			30	339.65
			30	339.65
16/02/2026	10:52:29.970	14		340.10
			14	340.10
			14	340.10
16/02/2026	10:52:26.833	7		339.65
			7	339.65
			7	339.65
16/02/2026	10:52:03.483	1		339.65
			1	339.65
			1	339.65
16/02/2026	10:51:46.072	2		340.15
			2	340.15
			2	340.15
16/02/2026	10:51:22.806	25		339.50
			25	339.50
			25	339.50
16/02/2026	10:51:20.924	3		340.05
			3	340.05
			3	340.05
16/02/2026	10:51:04.846	4		340.05
			4	340.05
			4	340.05
16/02/2026	10:50:46.172	30		340.05
			30	340.05
			30	340.05
16/02/2026	10:49:56.332	4		339.50
			4	339.50
			4	339.50
16/02/2026	10:49:10.923	6		340.05
			6	340.05
			6	340.05
16/02/2026	10:48:37.572	1		340.05
			1	340.05
			1	340.05
16/02/2026	10:48:29.034	5		339.50
			5	339.50
			5	339.50
16/02/2026	10:48:12.175	30		340.05
			30	340.05
			30	340.05
16/02/2026	10:48:05.265	1		339.50
			1	339.50
			1	339.50
16/02/2026	10:47:48.627	12		339.50
			12	339.50
			12	339.50
16/02/2026	10:47:46.513	5		340.05
			5	340.05
			5	340.05
16/02/2026	10:47:31.895	10		339.50
			10	339.50
			10	339.50
16/02/2026	10:47:21.158	9		340.05
			9	340.05
			9	340.05
16/02/2026	10:47:18.630	12		340.05
			12	340.05
			12	340.05
16/02/2026	10:47:05.800	20		340.00
			20	340.00
			20	340.00
16/02/2026	10:46:44.844	30		340.05
			30	340.05
			30	340.05
16/02/2026	10:46:36.522	10		340.05
			10	340.05
			10	340.05
16/02/2026	10:46:26.815	3		339.45
			3	339.45
			3	339.45
16/02/2026	10:46:18.777	8		339.90
			8	339.90
			8	339.90
16/02/2026	10:46:03.881	22		339.90
			22	339.90
			22	339.90
16/02/2026	10:45:36.897	3		339.90
			3	339.90
			3	339.90
16/02/2026	10:45:34.095	2		339.90
			2	339.90
			2	339.90
16/02/2026	10:45:30.439	2		339.90
			2	339.90
			2	339.90
16/02/2026	10:45:22.562	6		339.90
			6	339.90
			6	339.90
16/02/2026	10:44:56.398	2		339.90
			2	339.90
			2	339.90
16/02/2026	10:43:39.101	30		339.90
			30	339.90
			30	339.90
16/02/2026	10:43:28.209	20		339.45
			20	339.45
			20	339.45
16/02/2026	10:42:50.183	3		339.90
			3	339.90
			3	339.90
16/02/2026	10:42:48.574	25		339.45
			25	339.45
			25	339.45
16/02/2026	10:42:43.079	1		339.90
			1	339.90
			1	339.90
16/02/2026	10:42:36.120	30		339.90
			30	339.90
			30	339.90
16/02/2026	10:42:12.280	5		339.90
			5	339.90
			5	339.90
16/02/2026	10:41:50.304	25		339.90
			25	339.90
			25	339.90
16/02/2026	10:41:46.172	5		339.90
			5	339.90
			5	339.90
16/02/2026	10:41:22.140	6		339.90
			6	339.90
			6	339.90
16/02/2026	10:41:11.552	14		339.45
			14	339.45
			14	339.45
16/02/2026	10:41:08.885	6		339.90
			6	339.90
			6	339.90
16/02/2026	10:41:01.415	10		339.85
			10	339.85
			10	339.85
16/02/2026	10:40:42.981	64		339.45
			64	339.45
			64	339.45
16/02/2026	10:40:23.142	150		339.45
			150	339.45
			150	339.45
16/02/2026	10:40:16.642	75		339.85
			75	339.85
			75	339.85
16/02/2026	10:40:02.099	10		339.85
			10	339.85
			10	339.85
16/02/2026	10:39:39.831	1		339.85
			1	339.85
			1	339.85
16/02/2026	10:39:38.003	1		339.65
			1	339.65
			1	339.65
16/02/2026	10:39:28.477	15		339.85
			15	339.85
			15	339.85
16/02/2026	10:39:23.905	13		339.45
			13	339.45
			13	339.45
16/02/2026	10:39:20.454	1		339.45
			1	339.45
			1	339.45
16/02/2026	10:39:05.815	8		339.45
			8	339.45
			8	339.45
16/02/2026	10:39:00.246	15		339.85
			15	339.85
			15	339.85
16/02/2026	10:38:55.925	6		339.85
			6	339.85
			6	339.85
16/02/2026	10:38:51.765	15		339.45
			15	339.45
			15	339.45
16/02/2026	10:38:42.041	3		339.85
			3	339.85
			3	339.85
16/02/2026	10:38:21.553	10		339.95
			10	339.95
			10	339.95
16/02/2026	10:37:49.193	3		339.90
			3	339.90
			3	339.90
16/02/2026	10:37:07.321	2		339.90
			2	339.90
			2	339.90
16/02/2026	10:36:34.226	38		339.55
			38	339.55
			38	339.55
16/02/2026	10:36:06.825	22		340.00
			16	340.00
			6	340.00
			22	340.00
16/02/2026	10:36:06.715	6		340.00
			6	340.00
			6	340.00
16/02/2026	10:36:06.635	7		340.00
			7	340.00
			7	340.00
16/02/2026	10:36:02.145	32		340.00
			30	340.00
			32	340.00
			2	340.00
16/02/2026	10:34:32.704	295		339.85
			295	339.85
			295	339.85
16/02/2026	10:34:02.120	3		339.30
			3	339.30
			3	339.30
16/02/2026	10:33:52.514	1		339.75
			1	339.75
			1	339.75
16/02/2026	10:33:45.952	14		339.75
			14	339.75
			14	339.75
16/02/2026	10:33:26.470	5		339.80
			5	339.80
			5	339.80
16/02/2026	10:33:09.784	6		339.75
			6	339.75
			6	339.75
16/02/2026	10:33:08.050	45		339.75
			45	339.75
			45	339.75
16/02/2026	10:32:54.120	4		339.75
			4	339.75
			4	339.75
16/02/2026	10:32:51.688	10		339.75
			10	339.75
			10	339.75
16/02/2026	10:32:45.534	20		339.70
			20	339.70
			20	339.70
16/02/2026	10:32:31.978	5		339.40
			5	339.40
			5	339.40
16/02/2026	10:32:30.521	6		339.75
			6	339.75
			6	339.75
16/02/2026	10:32:13.834	5		339.70
			5	339.70
			5	339.70
16/02/2026	10:32:11.073	10		339.40
			10	339.40
			10	339.40
16/02/2026	10:32:07.394	8		339.40
			8	339.40
			8	339.40
16/02/2026	10:31:53.001	100		339.40
			30	339.40
			70	339.40
			100	339.40
16/02/2026	10:31:15.255	5		339.75
			5	339.75
			5	339.75
16/02/2026	10:30:10.832	1		340.00
			1	340.00
			1	340.00
16/02/2026	10:29:59.131	3		340.00
			3	340.00
			3	340.00
16/02/2026	10:29:44.339	50		340.00
			50	340.00
			50	340.00
16/02/2026	10:29:33.112	1		340.00
			1	340.00
			1	340.00
16/02/2026	10:29:19.475	10		340.00
			10	340.00
			10	340.00
16/02/2026	10:28:28.911	26		339.80
			26	339.80
			26	339.80
16/02/2026	10:28:23.726	20		339.75
			20	339.75
			20	339.75
16/02/2026	10:27:26.887	1		339.70
			1	339.70
			1	339.70
16/02/2026	10:27:25.508	6		339.70
			6	339.70
			6	339.70
16/02/2026	10:27:03.105	1		339.85
			1	339.85
			1	339.85
16/02/2026	10:26:28.315	8		339.60
			8	339.60
			8	339.60
16/02/2026	10:26:22.031	1		339.60
			1	339.60
			1	339.60
16/02/2026	10:26:07.871	25		339.40
			25	339.40
			25	339.40
16/02/2026	10:25:50.528	3		339.65
			3	339.65
			3	339.65
16/02/2026	10:25:46.526	20		339.65
			20	339.65
			20	339.65
16/02/2026	10:25:40.591	2		339.65
			2	339.65
			2	339.65
16/02/2026	10:25:14.045	6		339.65
			6	339.65
			6	339.65
16/02/2026	10:25:11.714	30		339.25
			10	339.25
			7	339.25
			13	339.25
			30	339.25
16/02/2026	10:24:55.413	2		339.65
			2	339.65
			2	339.65
16/02/2026	10:24:20.516	10		339.65
			10	339.65
			10	339.65
16/02/2026	10:24:10.786	5		339.65
			5	339.65
			5	339.65
16/02/2026	10:24:06.269	20		339.65
			20	339.65
			20	339.65
16/02/2026	10:23:29.213	23		339.65
			23	339.65
			23	339.65
16/02/2026	10:23:28.252	12		339.65
			12	339.65
			12	339.65
16/02/2026	10:23:12.164	30		339.65
			30	339.65
			30	339.65
16/02/2026	10:22:38.992	3		339.65
			3	339.65
			3	339.65
16/02/2026	10:22:21.275	14		339.60
			14	339.60
			14	339.60
16/02/2026	10:21:53.728	6		339.60
			6	339.60
			6	339.60
16/02/2026	10:21:40.521	1		339.85
			1	339.85
			1	339.85
16/02/2026	10:21:31.802	4		339.85
			4	339.85
			4	339.85
16/02/2026	10:21:25.128	10		339.90
			10	339.90
			10	339.90
16/02/2026	10:20:54.838	176		339.90
			176	339.90
			176	339.90
16/02/2026	10:20:30.899	20		339.90
			20	339.90
			20	339.90
16/02/2026	10:20:06.505	1		339.90
			1	339.90
			1	339.90
16/02/2026	10:19:57.989	64		339.60
			64	339.60
			64	339.60
16/02/2026	10:19:27.983	5		339.60
			5	339.60
			5	339.60
16/02/2026	10:18:31.652	8		339.55
			8	339.55
			8	339.55
16/02/2026	10:18:30.307	2		339.65
			2	339.65
			2	339.65
16/02/2026	10:18:12.403	1		339.70
			1	339.70
			1	339.70
16/02/2026	10:17:53.725	1		339.70
			1	339.70
			1	339.70
16/02/2026	10:17:23.694	2		339.55
			2	339.55
			2	339.55
16/02/2026	10:16:49.331	2		339.80
			2	339.80
			2	339.80
16/02/2026	10:16:20.904	1		339.95
			1	339.95
			1	339.95
16/02/2026	10:15:23.649	15		339.95
			15	339.95
			15	339.95
16/02/2026	10:15:12.049	8		340.05
			8	340.05
			8	340.05
16/02/2026	10:14:39.878	20		339.75
			6	339.75
			14	339.75
			20	339.75
16/02/2026	10:13:40.009	3		339.95
			3	339.95
			3	339.95
16/02/2026	10:13:19.710	3		339.85
			3	339.85
			3	339.85
16/02/2026	10:13:08.378	9		339.85
			9	339.85
			9	339.85
16/02/2026	10:12:24.774	5		339.65
			5	339.65
			5	339.65
16/02/2026	10:12:01.840	3		339.45
			3	339.45
			3	339.45
16/02/2026	10:11:50.430	1		339.60
			1	339.60
			1	339.60
16/02/2026	10:11:36.920	28		339.60
			28	339.60
			28	339.60
16/02/2026	10:11:35.184	6		339.45
			6	339.45
			6	339.45
16/02/2026	10:11:30.141	2		339.65
			2	339.65
			2	339.65
16/02/2026	10:11:29.167	6		339.65
			6	339.65
			6	339.65
16/02/2026	10:10:45.671	50		339.75
			50	339.75
			50	339.75
16/02/2026	10:10:13.417	2		339.85
			2	339.85
			2	339.85
16/02/2026	10:09:58.367	35		339.95
			35	339.95
			35	339.95
16/02/2026	10:09:52.602	2		339.95
			2	339.95
			2	339.95
16/02/2026	10:09:38.530	3		339.95
			3	339.95
			3	339.95
16/02/2026	10:09:25.489	25		339.85
			25	339.85
			25	339.85
16/02/2026	10:08:38.205	10		339.95
			10	339.95
			10	339.95
16/02/2026	10:08:23.373	2		340.40
			2	340.40
			2	340.40
16/02/2026	10:07:44.723	2		340.40
			2	340.40
			2	340.40
16/02/2026	10:07:44.567	65		339.95
			65	339.95
			43	339.95
			22	339.95
16/02/2026	10:07:11.162	9		340.30
			9	340.30
			9	340.30
16/02/2026	10:07:01.896	2		340.30
			2	340.30
			2	340.30
16/02/2026	10:05:17.199	2		340.30
			2	340.30
			2	340.30
16/02/2026	10:04:55.665	6		340.20
			6	340.20
			6	340.20
16/02/2026	10:04:48.801	29		340.00
			29	340.00
			29	340.00
16/02/2026	10:04:38.715	10		340.20
			10	340.20
			10	340.20
16/02/2026	10:04:34.030	10		340.20
			10	340.20
			10	340.20
16/02/2026	10:04:21.940	9		340.20
			9	340.20
			9	340.20
16/02/2026	10:03:45.464	60		339.65
			60	339.65
			44	339.65
			10	339.65
			6	339.65
16/02/2026	10:03:09.541	15		340.10
			15	340.10
			15	340.10
16/02/2026	10:02:43.003	12		340.05
			12	340.05
			12	340.05
16/02/2026	10:02:41.468	9		340.05
			9	340.05
			9	340.05
16/02/2026	10:02:21.248	22		340.05
			22	340.05
			22	340.05
16/02/2026	10:02:13.648	16		339.55
			16	339.55
			16	339.55
16/02/2026	10:01:57.205	5		339.50
			5	339.50
			5	339.50
16/02/2026	10:01:50.537	2		339.80
			2	339.80
			2	339.80
16/02/2026	10:01:49.481	1		339.80
			1	339.80
			1	339.80
16/02/2026	10:01:33.365	6		339.80
			6	339.80
			6	339.80
16/02/2026	10:01:23.137	5		339.80
			5	339.80
			5	339.80
16/02/2026	10:01:05.852	6		339.80
			6	339.80
			6	339.80
16/02/2026	10:00:40.889	3		339.80
			3	339.80
			3	339.80
16/02/2026	10:00:36.134	4		339.80
			4	339.80
			4	339.80
16/02/2026	09:59:59.603	10		339.75
			10	339.75
			10	339.75
16/02/2026	09:59:56.630	15		339.75
			15	339.75
			15	339.75
16/02/2026	09:59:49.422	1		339.80
			1	339.80
			1	339.80
16/02/2026	09:59:40.192	1		339.75
			1	339.75
			1	339.75
16/02/2026	09:59:19.279	1		339.85
			1	339.85
			1	339.85
16/02/2026	09:59:17.082	6		339.50
			6	339.50
			6	339.50
16/02/2026	09:59:12.922	6		339.50
			6	339.50
			6	339.50
16/02/2026	09:59:12.899	9		339.50
			9	339.50
			9	339.50
16/02/2026	09:59:09.986	171		339.50
			17	339.50
			12	339.50
			150	339.50
			9	339.50
			149	339.50
			5	339.50
16/02/2026	09:58:55.076	10		339.95
			10	339.95
			10	339.95
16/02/2026	09:58:24.309	3		339.95
			3	339.95
			3	339.95
16/02/2026	09:58:02.630	300		339.70
			300	339.70
			300	339.70
16/02/2026	09:57:44.160	10		340.25
			10	340.25
			10	340.25
16/02/2026	09:57:34.175	7		339.75
			7	339.75
			7	339.75
16/02/2026	09:56:30.819	2		339.65
			2	339.65
			2	339.65
16/02/2026	09:56:29.407	40		339.65
			22	339.65
			18	339.65
			40	339.65
16/02/2026	09:56:21.666	60		340.10
			60	340.10
			60	340.10
16/02/2026	09:55:54.659	12		339.50
			5	339.50
			4	339.50
			3	339.50
			12	339.50
16/02/2026	09:55:46.677	2		340.00
			2	340.00
			2	340.00
16/02/2026	09:55:21.952	3		339.95
			3	339.95
			3	339.95
16/02/2026	09:55:19.567	20		339.95
			20	339.95
			20	339.95
16/02/2026	09:54:58.771	15		339.95
			15	339.95
			15	339.95
16/02/2026	09:54:30.145	15		339.95
			15	339.95
			15	339.95
16/02/2026	09:53:52.235	50		340.35
			50	340.35
			50	340.35
16/02/2026	09:53:49.197	1		339.95
			1	339.95
			1	339.95
16/02/2026	09:53:36.404	1		340.35
			1	340.35
			1	340.35
16/02/2026	09:53:31.522	6		340.35
			6	340.35
			6	340.35
16/02/2026	09:53:24.440	5		340.35
			5	340.35
			5	340.35
16/02/2026	09:53:22.582	73		340.35
			73	340.35
			73	340.35
16/02/2026	09:53:15.466	2		340.35
			2	340.35
			2	340.35
16/02/2026	09:53:10.844	3		340.35
			3	340.35
			2	340.35
			1	340.35
16/02/2026	09:52:34.009	145		340.00
			145	340.00
			145	340.00
16/02/2026	09:52:17.538	6		339.80
			5	339.80
			1	339.80
			6	339.80
16/02/2026	09:52:07.054	150		340.00
			150	340.00
			150	340.00
16/02/2026	09:52:06.631	109		340.00
			2	340.00
			6	340.00
			5	340.00
			2	340.00
			15	340.00
			5	340.00
			30	340.00
			3	340.00
			6	340.00
			3	340.00
			2	340.00
			1	340.00
			25	340.00
			109	340.00
			4	340.00
16/02/2026	09:52:06.551	155		340.05
			5	340.05
			155	340.05
			150	340.05
16/02/2026	09:51:40.537	25		340.15
			7	340.15
			15	340.15
			25	340.15
			3	340.15
16/02/2026	09:51:16.624	300		340.10
			300	340.10
			300	340.10
16/02/2026	09:51:14.199	30		340.10
			30	340.10
			30	340.10
16/02/2026	09:51:12.432	9		340.10
			9	340.10
			9	340.10
16/02/2026	09:51:12.328	189		340.15
			189	340.15
			189	340.15
16/02/2026	09:51:00.107	10		340.35
			10	340.35
			10	340.35
16/02/2026	09:50:31.113	8		340.35
			8	340.35
			8	340.35
16/02/2026	09:50:20.748	6		340.35
			6	340.35
			6	340.35
16/02/2026	09:50:19.338	3		340.35
			3	340.35
			3	340.35
16/02/2026	09:50:09.707	10		340.35
			10	340.35
			10	340.35
16/02/2026	09:50:07.653	3		340.35
			3	340.35
			3	340.35
16/02/2026	09:49:55.898	3		340.35
			3	340.35
			3	340.35
16/02/2026	09:49:48.067	4		340.20
			4	340.20
			4	340.20
16/02/2026	09:49:41.317	7		340.35
			7	340.35
			7	340.35
16/02/2026	09:49:38.132	10		340.20
			10	340.20
			10	340.20

> >>

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

DF Deutsche Forfait AG Bid: 6.20 / Ask: 6.25
Volume: 305 810
+8.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 11:32:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice