Tradegate BSX

Microsoft Corp.

1805

1287

336.65

Date	Time	Volume	Order Volume	Price
17/02/2026	16:50:01.781	3		336.65
			3	336.65
			3	336.65
17/02/2026	16:49:57.614	2		336.80
			2	336.80
			2	336.80
17/02/2026	16:49:55.966	1		336.80
			1	336.80
			1	336.80
17/02/2026	16:49:49.594	10		336.75
			10	336.75
			10	336.75
17/02/2026	16:47:24.673	2		336.70
			2	336.70
			2	336.70
17/02/2026	16:47:03.579	15		336.35
			15	336.35
			15	336.35
17/02/2026	16:46:39.914	10		336.40
			10	336.40
			10	336.40
17/02/2026	16:46:24.863	10		336.35
			10	336.35
			10	336.35
17/02/2026	16:46:13.483	9		336.35
			9	336.35
			9	336.35
17/02/2026	16:46:08.720	26		336.45
			26	336.45
			26	336.45
17/02/2026	16:45:31.766	1		336.20
			1	336.20
			1	336.20
17/02/2026	16:45:18.295	80		336.00
			80	336.00
			80	336.00
17/02/2026	16:45:13.968	5		336.20
			5	336.20
			5	336.20
17/02/2026	16:44:07.746	20		336.05
			20	336.05
			20	336.05
17/02/2026	16:43:45.851	55		335.95
			55	335.95
			55	335.95
17/02/2026	16:43:33.421	10		336.00
			10	336.00
			10	336.00
17/02/2026	16:43:32.999	3		336.00
			3	336.00
			3	336.00
17/02/2026	16:43:25.490	2		336.00
			2	336.00
			2	336.00
17/02/2026	16:42:59.796	170		335.80
			170	335.80
			170	335.80
17/02/2026	16:42:58.961	2		335.80
			2	335.80
			2	335.80
17/02/2026	16:42:49.407	75		335.75
			75	335.75
			75	335.75
17/02/2026	16:42:47.502	1		335.75
			1	335.75
			1	335.75
17/02/2026	16:42:43.740	15		335.75
			15	335.75
			15	335.75
17/02/2026	16:42:38.130	1		335.70
			1	335.70
			1	335.70
17/02/2026	16:42:29.255	7		335.45
			7	335.45
			7	335.45
17/02/2026	16:42:27.962	3		335.40
			3	335.40
			3	335.40
17/02/2026	16:42:21.271	5		335.50
			5	335.50
			5	335.50
17/02/2026	16:42:19.935	5		335.50
			5	335.50
			5	335.50
17/02/2026	16:42:09.241	45		335.35
			45	335.35
			45	335.35
17/02/2026	16:42:06.269	2		335.30
			2	335.30
			2	335.30
17/02/2026	16:41:59.903	6		335.55
			6	335.55
			6	335.55
17/02/2026	16:41:38.418	5		335.30
			5	335.30
			5	335.30
17/02/2026	16:41:17.954	10		335.45
			10	335.45
			2	335.45
			8	335.45
17/02/2026	16:40:54.182	500		335.65
			500	335.65
			500	335.65
17/02/2026	16:40:16.361	14		335.15
			14	335.15
			14	335.15
17/02/2026	16:38:45.734	20		335.35
			20	335.35
			20	335.35
17/02/2026	16:38:34.900	20		335.55
			20	335.55
			20	335.55
17/02/2026	16:38:30.258	1		335.45
			1	335.45
			1	335.45
17/02/2026	16:38:18.579	240		335.40
			240	335.40
			240	335.40
17/02/2026	16:38:13.892	25		335.60
			25	335.60
			25	335.60
17/02/2026	16:38:13.649	100		335.50
			100	335.50
			100	335.50
17/02/2026	16:37:37.564	35		335.55
			35	335.55
			35	335.55
17/02/2026	16:37:01.778	15		335.95
			15	335.95
			15	335.95
17/02/2026	16:36:02.080	30		335.60
			30	335.60
			30	335.60
17/02/2026	16:35:39.969	3		335.65
			3	335.65
			3	335.65
17/02/2026	16:35:07.159	32		335.30
			32	335.30
			22	335.30
			10	335.30
17/02/2026	16:34:34.625	20		335.30
			20	335.30
			20	335.30
17/02/2026	16:33:52.132	30		335.45
			30	335.45
			30	335.45
17/02/2026	16:33:47.427	116		335.30
			116	335.30
			116	335.30
17/02/2026	16:33:41.587	9		335.35
			9	335.35
			9	335.35
17/02/2026	16:33:15.786	5		335.50
			5	335.50
			5	335.50
17/02/2026	16:33:13.260	1		335.50
			1	335.50
			1	335.50
17/02/2026	16:31:40.786	5		335.65
			5	335.65
			5	335.65
17/02/2026	16:31:25.992	10		335.55
			10	335.55
			10	335.55
17/02/2026	16:31:04.230	4		335.65
			4	335.65
			4	335.65
17/02/2026	16:31:02.414	4		335.55
			4	335.55
			4	335.55
17/02/2026	16:30:20.718	11		336.00
			11	336.00
			11	336.00
17/02/2026	16:29:52.951	1		336.20
			1	336.20
			1	336.20
17/02/2026	16:29:48.110	60		336.15
			60	336.15
			60	336.15
17/02/2026	16:29:47.570	5		336.05
			5	336.05
			5	336.05
17/02/2026	16:29:38.926	2		336.35
			2	336.35
			2	336.35
17/02/2026	16:29:38.078	83		336.20
			83	336.20
			83	336.20
17/02/2026	16:29:32.369	330		335.95
			330	335.95
			330	335.95
17/02/2026	16:29:18.678	100		335.90
			100	335.90
			100	335.90
17/02/2026	16:29:06.178	1		336.10
			1	336.10
			1	336.10
17/02/2026	16:28:38.679	55		336.00
			55	336.00
			55	336.00
17/02/2026	16:28:24.913	50		336.15
			50	336.15
			50	336.15
17/02/2026	16:28:16.675	5		335.75
			5	335.75
			5	335.75
17/02/2026	16:28:06.690	18		335.95
			18	335.95
			18	335.95
17/02/2026	16:27:36.508	10		335.95
			10	335.95
			10	335.95
17/02/2026	16:27:29.071	5		336.25
			5	336.25
			5	336.25
17/02/2026	16:26:58.738	10		335.80
			10	335.80
			10	335.80
17/02/2026	16:26:50.207	27		335.85
			27	335.85
			27	335.85
17/02/2026	16:26:44.894	1		335.80
			1	335.80
			1	335.80
17/02/2026	16:26:32.767	50		335.85
			50	335.85
			50	335.85
17/02/2026	16:26:23.960	25		335.75
			25	335.75
			25	335.75
17/02/2026	16:26:00.215	2		335.90
			2	335.90
			2	335.90
17/02/2026	16:25:53.762	10		335.80
			10	335.80
			10	335.80
17/02/2026	16:25:39.310	6		335.80
			6	335.80
			6	335.80
17/02/2026	16:25:38.594	50		336.05
			50	336.05
			50	336.05
17/02/2026	16:25:34.671	20		336.05
			20	336.05
			20	336.05
17/02/2026	16:25:31.636	5		336.00
			5	336.00
			5	336.00
17/02/2026	16:25:30.401	9		336.15
			9	336.15
			9	336.15
17/02/2026	16:25:18.501	8		336.10
			8	336.10
			8	336.10
17/02/2026	16:24:46.502	3		336.00
			3	336.00
			3	336.00
17/02/2026	16:24:38.886	9		336.10
			9	336.10
			9	336.10
17/02/2026	16:24:25.436	15		336.05
			15	336.05
			15	336.05
17/02/2026	16:24:02.034	15		336.30
			15	336.30
			15	336.30
17/02/2026	16:23:56.414	4		336.25
			4	336.25
			4	336.25
17/02/2026	16:23:53.970	3		336.30
			3	336.30
			3	336.30
17/02/2026	16:23:49.142	1		336.20
			1	336.20
			1	336.20
17/02/2026	16:23:39.347	73		336.35
			73	336.35
			73	336.35
17/02/2026	16:23:30.532	300		336.20
			300	336.20
			300	336.20
17/02/2026	16:23:30.129	13		336.15
			13	336.15
			13	336.15
17/02/2026	16:23:09.530	1		336.20
			1	336.20
			1	336.20
17/02/2026	16:23:00.906	14		336.05
			14	336.05
			14	336.05
17/02/2026	16:22:53.467	1		336.05
			1	336.05
			1	336.05
17/02/2026	16:22:45.372	3		336.25
			3	336.25
			3	336.25
17/02/2026	16:22:34.930	3		336.25
			3	336.25
			3	336.25
17/02/2026	16:22:33.064	3		336.30
			3	336.30
			3	336.30
17/02/2026	16:22:26.158	3		336.30
			3	336.30
			3	336.30
17/02/2026	16:22:17.724	1		336.65
			1	336.65
			1	336.65
17/02/2026	16:22:17.601	30		336.70
			20	336.70
			10	336.70
			30	336.70
17/02/2026	16:20:32.754	490		336.70
			490	336.70
			490	336.70
17/02/2026	16:20:31.633	3		336.45
			3	336.45
			3	336.45
17/02/2026	16:20:24.719	1		336.85
			1	336.85
			1	336.85
17/02/2026	16:20:22.094	11		336.85
			11	336.85
			11	336.85
17/02/2026	16:19:46.473	9		337.05
			9	337.05
			9	337.05
17/02/2026	16:19:29.681	35		336.65
			35	336.65
			35	336.65
17/02/2026	16:19:21.318	15		336.80
			15	336.80
			15	336.80
17/02/2026	16:19:17.588	2		336.90
			2	336.90
			2	336.90
17/02/2026	16:18:59.213	4		336.95
			4	336.95
			4	336.95
17/02/2026	16:18:29.892	22		336.85
			22	336.85
			22	336.85
17/02/2026	16:18:22.051	7		336.85
			7	336.85
			7	336.85
17/02/2026	16:18:13.112	1		336.95
			1	336.95
			1	336.95
17/02/2026	16:17:56.212	1		336.80
			1	336.80
			1	336.80
17/02/2026	16:17:27.561	142		336.95
			142	336.95
			142	336.95
17/02/2026	16:17:24.989	2		336.90
			2	336.90
			2	336.90
17/02/2026	16:16:51.509	3		336.90
			3	336.90
			3	336.90
17/02/2026	16:16:32.334	2		336.70
			2	336.70
			2	336.70
17/02/2026	16:16:21.755	10		336.65
			10	336.65
			10	336.65
17/02/2026	16:15:38.315	80		335.80
			80	335.80
			80	335.80
17/02/2026	16:15:27.345	3		335.70
			3	335.70
			3	335.70
17/02/2026	16:15:18.247	15		335.70
			15	335.70
			15	335.70
17/02/2026	16:15:14.079	5		335.85
			5	335.85
			5	335.85
17/02/2026	16:15:13.799	20		335.85
			20	335.85
			20	335.85
17/02/2026	16:15:02.616	11		335.80
			11	335.80
			11	335.80
17/02/2026	16:14:58.280	1		335.75
			1	335.75
			1	335.75
17/02/2026	16:14:41.588	40		335.90
			40	335.90
			40	335.90
17/02/2026	16:14:26.747	6		335.90
			6	335.90
			6	335.90
17/02/2026	16:14:15.374	40		335.85
			40	335.85
			40	335.85
17/02/2026	16:13:58.994	10		335.65
			10	335.65
			10	335.65
17/02/2026	16:13:46.053	4		335.75
			4	335.75
			4	335.75
17/02/2026	16:13:42.151	20		335.70
			20	335.70
			20	335.70
17/02/2026	16:13:40.745	5		335.80
			5	335.80
			5	335.80
17/02/2026	16:13:17.184	10		335.70
			10	335.70
			10	335.70
17/02/2026	16:13:16.534	10		335.65
			10	335.65
			10	335.65
17/02/2026	16:13:10.815	15		335.80
			15	335.80
			15	335.80
17/02/2026	16:13:01.738	3		335.70
			3	335.70
			3	335.70
17/02/2026	16:12:43.342	4		335.70
			4	335.70
			4	335.70
17/02/2026	16:12:28.447	10		335.40
			10	335.40
			10	335.40
17/02/2026	16:12:04.451	15		335.20
			15	335.20
			15	335.20
17/02/2026	16:11:59.489	25		335.30
			25	335.30
			25	335.30
17/02/2026	16:11:24.174	2		335.50
			2	335.50
			2	335.50
17/02/2026	16:11:00.899	225		336.00
			225	336.00
			225	336.00
17/02/2026	16:10:48.091	59		336.05
			59	336.05
			59	336.05
17/02/2026	16:10:38.924	80		336.20
			80	336.20
			80	336.20
17/02/2026	16:10:20.856	6		336.10
			6	336.10
			6	336.10
17/02/2026	16:10:04.437	3		335.85
			3	335.85
			3	335.85
17/02/2026	16:09:50.759	3		335.95
			3	335.95
			3	335.95
17/02/2026	16:09:11.565	3		335.85
			3	335.85
			3	335.85
17/02/2026	16:08:36.952	18		335.85
			18	335.85
			18	335.85
17/02/2026	16:08:24.649	10		335.95
			10	335.95
			10	335.95
17/02/2026	16:08:13.239	3		336.50
			3	336.50
			3	336.50
17/02/2026	16:07:51.315	65		336.20
			65	336.20
			65	336.20
17/02/2026	16:07:41.394	25		336.30
			25	336.30
			25	336.30
17/02/2026	16:07:28.099	10		336.40
			10	336.40
			10	336.40
17/02/2026	16:07:25.215	5		336.30
			5	336.30
			5	336.30
17/02/2026	16:07:13.295	5		336.20
			5	336.20
			5	336.20
17/02/2026	16:07:07.356	5		336.15
			5	336.15
			5	336.15
17/02/2026	16:06:36.414	1		335.70
			1	335.70
			1	335.70
17/02/2026	16:06:34.756	1		335.70
			1	335.70
			1	335.70
17/02/2026	16:06:21.774	5		336.00
			5	336.00
			5	336.00
17/02/2026	16:06:18.677	5		335.95
			5	335.95
			5	335.95
17/02/2026	16:06:01.349	15		335.65
			15	335.65
			15	335.65
17/02/2026	16:05:55.898	200		335.65
			200	335.65
			200	335.65
17/02/2026	16:05:35.446	25		335.80
			25	335.80
			25	335.80
17/02/2026	16:05:30.866	6		335.70
			6	335.70
			6	335.70
17/02/2026	16:05:29.207	7		335.75
			7	335.75
			7	335.75
17/02/2026	16:05:10.431	6		335.90
			6	335.90
			6	335.90
17/02/2026	16:05:01.563	1		336.00
			1	336.00
			1	336.00
17/02/2026	16:04:38.228	1		335.95
			1	335.95
			1	335.95
17/02/2026	16:04:30.189	1		335.90
			1	335.90
			1	335.90
17/02/2026	16:04:19.351	2		336.05
			2	336.05
			2	336.05
17/02/2026	16:04:10.302	2		336.15
			2	336.15
			2	336.15
17/02/2026	16:04:06.637	24		336.00
			24	336.00
			24	336.00
17/02/2026	16:04:02.105	1		335.85
			1	335.85
			1	335.85
17/02/2026	16:03:50.703	70		335.60
			70	335.60
			70	335.60
17/02/2026	16:03:45.695	2		335.40
			2	335.40
			2	335.40
17/02/2026	16:03:45.302	100		335.40
			100	335.40
			100	335.40
17/02/2026	16:03:39.067	2		335.40
			2	335.40
			1	335.40
			1	335.40
17/02/2026	16:03:25.290	4		335.40
			4	335.40
			4	335.40
17/02/2026	16:03:18.392	40		335.50
			40	335.50
			40	335.50
17/02/2026	16:03:01.831	3		335.40
			3	335.40
			3	335.40
17/02/2026	16:02:52.970	1		335.35
			1	335.35
			1	335.35
17/02/2026	16:02:52.185	100		335.20
			100	335.20
			100	335.20
17/02/2026	16:02:32.531	3		335.45
			3	335.45
			3	335.45
17/02/2026	16:02:21.416	6		335.40
			6	335.40
			6	335.40
17/02/2026	16:02:14.878	3		335.25
			3	335.25
			3	335.25
17/02/2026	16:01:50.198	50		334.85
			50	334.85
			50	334.85
17/02/2026	16:01:44.190	80		334.45
			80	334.45
			80	334.45
17/02/2026	16:01:36.228	16		334.35
			16	334.35
			16	334.35
17/02/2026	16:01:31.288	3		334.60
			3	334.60
			3	334.60
17/02/2026	16:01:17.204	1		334.35
			1	334.35
			1	334.35
17/02/2026	16:01:14.410	5		334.30
			5	334.30
			5	334.30
17/02/2026	16:01:08.210	1		334.30
			1	334.30
			1	334.30
17/02/2026	16:00:53.954	2		334.50
			2	334.50
			2	334.50
17/02/2026	16:00:51.040	5		334.40
			5	334.40
			5	334.40
17/02/2026	16:00:49.706	25		334.30
			25	334.30
			25	334.30
17/02/2026	16:00:47.438	3		334.35
			3	334.35
			3	334.35
17/02/2026	16:00:41.414	10		334.45
			10	334.45
			10	334.45
17/02/2026	16:00:41.335	3		334.45
			3	334.45
			3	334.45
17/02/2026	16:00:22.658	24		334.30
			24	334.30
			24	334.30
17/02/2026	16:00:02.010	310		334.00
			10	334.00
			310	334.00
			300	334.00
17/02/2026	16:00:01.116	5		334.05
			5	334.05
			5	334.05
17/02/2026	16:00:00.850	3		334.15
			3	334.15
			3	334.15
17/02/2026	15:59:41.085	1		334.30
			1	334.30
			1	334.30
17/02/2026	15:59:37.913	1		334.35
			1	334.35
			1	334.35
17/02/2026	15:59:26.751	55		334.20
			55	334.20
			55	334.20
17/02/2026	15:59:21.156	1		334.20
			1	334.20
			1	334.20
17/02/2026	15:59:18.246	29		334.15
			29	334.15
			29	334.15
17/02/2026	15:59:05.121	2		333.95
			2	333.95
			2	333.95
17/02/2026	15:58:56.317	1		334.30
			1	334.30
			1	334.30
17/02/2026	15:58:37.800	1		334.10
			1	334.10
			1	334.10
17/02/2026	15:58:34.259	15		334.10
			15	334.10
			15	334.10
17/02/2026	15:58:19.372	8		334.05
			8	334.05
			8	334.05
17/02/2026	15:58:11.745	10		334.25
			10	334.25
			10	334.25
17/02/2026	15:58:11.103	60		334.10
			60	334.10
			60	334.10
17/02/2026	15:57:48.998	20		333.80
			20	333.80
			20	333.80
17/02/2026	15:57:35.861	3		333.90
			3	333.90
			3	333.90
17/02/2026	15:57:29.794	4		334.15
			4	334.15
			4	334.15
17/02/2026	15:57:25.491	5		334.25
			5	334.25
			5	334.25
17/02/2026	15:57:21.219	2		334.20
			2	334.20
			2	334.20
17/02/2026	15:57:13.564	25		334.10
			25	334.10
			25	334.10
17/02/2026	15:57:11.443	2		334.10
			2	334.10
			2	334.10
17/02/2026	15:57:01.579	3		333.75
			3	333.75
			3	333.75
17/02/2026	15:56:40.446	3		333.80
			3	333.80
			3	333.80
17/02/2026	15:56:33.693	2		333.75
			2	333.75
			2	333.75
17/02/2026	15:56:30.037	20		333.90
			20	333.90
			20	333.90
17/02/2026	15:56:24.912	20		334.00
			20	334.00
			20	334.00
17/02/2026	15:56:24.372	1		334.00
			1	334.00
			1	334.00
17/02/2026	15:56:24.148	475		333.85
			400	333.85
			4	333.85
			445	333.85
			4	333.85
			2	333.85
			60	333.85
			20	333.85
			5	333.85
			3	333.85
			2	333.85
			5	333.85
17/02/2026	15:56:23.876	154		334.00
			10	334.00
			1	334.00
			5	334.00
			5	334.00
			2	334.00
			154	334.00
			5	334.00
			3	334.00
			25	334.00
			3	334.00
			6	334.00
			7	334.00
			10	334.00
			2	334.00
			10	334.00
			1	334.00
			10	334.00
			10	334.00
			10	334.00
			15	334.00
			2	334.00
			2	334.00
			10	334.00
17/02/2026	15:56:19.512	1		334.25
			1	334.25
			1	334.25
17/02/2026	15:56:09.046	1		334.20
			1	334.20
			1	334.20
17/02/2026	15:55:43.397	4		334.10
			4	334.10
			4	334.10
17/02/2026	15:55:39.587	2		334.20
			2	334.20
			2	334.20
17/02/2026	15:55:30.542	3		334.30
			3	334.30
			3	334.30
17/02/2026	15:55:08.785	1		334.55
			1	334.55
			1	334.55
17/02/2026	15:55:00.577	1		334.60
			1	334.60
			1	334.60
17/02/2026	15:54:58.537	5		334.60
			5	334.60
			5	334.60
17/02/2026	15:54:48.165	24		334.50
			24	334.50
			24	334.50
17/02/2026	15:54:35.238	5		334.60
			5	334.60
			5	334.60
17/02/2026	15:54:15.607	30		334.30
			30	334.30
			30	334.30
17/02/2026	15:53:46.270	5		334.15
			5	334.15
			5	334.15
17/02/2026	15:53:40.608	59		334.20
			20	334.20
			39	334.20
			59	334.20
17/02/2026	15:53:27.090	3		334.35
			3	334.35
			3	334.35
17/02/2026	15:53:19.079	1		334.25
			1	334.25
			1	334.25
17/02/2026	15:53:18.947	15		334.40
			15	334.40
			15	334.40
17/02/2026	15:52:52.303	150		334.50
			150	334.50
			50	334.50
			100	334.50
17/02/2026	15:52:51.642	100		334.55
			100	334.55
			100	334.55
17/02/2026	15:52:36.937	4		334.65
			4	334.65
			4	334.65
17/02/2026	15:52:36.425	3		334.85
			3	334.85
			3	334.85
17/02/2026	15:52:31.319	1		334.85
			1	334.85
			1	334.85
17/02/2026	15:52:30.986	15		334.60
			15	334.60
			15	334.60
17/02/2026	15:52:10.226	32		334.55
			32	334.55
			32	334.55
17/02/2026	15:51:46.592	8		334.60
			8	334.60
			8	334.60
17/02/2026	15:51:42.834	39		334.60
			11	334.60
			39	334.60
			28	334.60
17/02/2026	15:51:41.994	1		334.90
			1	334.90
			1	334.90
17/02/2026	15:51:36.343	5		334.70
			5	334.70
			5	334.70
17/02/2026	15:51:26.081	12		334.55
			2	334.55
			12	334.55
			10	334.55
17/02/2026	15:51:24.866	1		334.70
			1	334.70
			1	334.70
17/02/2026	15:51:20.759	20		334.80
			20	334.80
			20	334.80
17/02/2026	15:51:19.581	10		334.80
			10	334.80
			10	334.80
17/02/2026	15:50:56.546	2		334.65
			2	334.65
			2	334.65
17/02/2026	15:50:53.791	15		334.75
			15	334.75
			15	334.75
17/02/2026	15:50:42.470	2		334.95
			2	334.95
			2	334.95
17/02/2026	15:50:42.178	1		334.70
			1	334.70
			1	334.70
17/02/2026	15:50:40.514	7		334.70
			7	334.70
			7	334.70
17/02/2026	15:49:34.861	1		334.80
			1	334.80
			1	334.80
17/02/2026	15:49:33.163	20		334.80
			20	334.80
			20	334.80
17/02/2026	15:49:26.513	8		334.80
			8	334.80
			8	334.80
17/02/2026	15:49:24.662	3		334.80
			3	334.80
			3	334.80
17/02/2026	15:49:16.035	69		334.75
			69	334.75
			69	334.75
17/02/2026	15:49:09.134	500		334.75
			500	334.75
			500	334.75
17/02/2026	15:48:57.825	8		334.95
			8	334.95
			8	334.95
17/02/2026	15:48:57.207	105		334.75
			105	334.75
			105	334.75
17/02/2026	15:48:32.730	9		334.90
			9	334.90
			9	334.90
17/02/2026	15:48:23.030	1		334.55
			1	334.55
			1	334.55
17/02/2026	15:48:22.714	5		334.40
			1	334.40
			3	334.40
			5	334.40
			1	334.40
17/02/2026	15:48:21.126	40		334.65
			30	334.65
			40	334.65
			3	334.65
			7	334.65
17/02/2026	15:48:20.719	4		334.70
			4	334.70
			4	334.70
17/02/2026	15:48:20.313	6		334.75
			3	334.75
			3	334.75
			6	334.75
17/02/2026	15:48:10.566	932		334.75
			1	334.75
			100	334.75
			2	334.75
			10	334.75
			2	334.75
			2	334.75
			14	334.75
			2	334.75
			1	334.75
			6	334.75
			10	334.75
			4	334.75
			2	334.75
			2	334.75
			5	334.75
			5	334.75
			10	334.75
			5	334.75
			1	334.75
			50	334.75
			10	334.75
			15	334.75
			2	334.75
			10	334.75
			1	334.75
			4	334.75
			3	334.75
			5	334.75
			15	334.75
			3	334.75
			9	334.75
			5	334.75
			100	334.75
			10	334.75
			20	334.75
			15	334.75
			1	334.75
			4	334.75
			10	334.75
			15	334.75
			30	334.75
			10	334.75
			3	334.75
			1	334.75
			10	334.75
			932	334.75
			10	334.75
			3	334.75
			2	334.75
			2	334.75
			1	334.75
			10	334.75
			12	334.75
			5	334.75
			4	334.75
			15	334.75
			100	334.75
			4	334.75
			1	334.75
			6	334.75
			3	334.75
			12	334.75
			10	334.75
			2	334.75
			1	334.75
			2	334.75
			2	334.75
			14	334.75
			25	334.75
			3	334.75
			5	334.75
			1	334.75
			15	334.75
			7	334.75
			90	334.75
			20	334.75
17/02/2026	15:47:52.739	787		335.00
			81	335.00
			500	335.00
			5	335.00
			6	335.00
			38	335.00
			5	335.00
			3	335.00
			5	335.00
			3	335.00
			60	335.00
			2	335.00
			150	335.00
			3	335.00
			10	335.00
			5	335.00
			3	335.00
			2	335.00
			2	335.00
			20	335.00
			2	335.00
			16	335.00
			100	335.00
			2	335.00
			50	335.00
			2	335.00
			10	335.00
			2	335.00
			3	335.00
			5	335.00
			7	335.00
			3	335.00
			3	335.00
			10	335.00
			12	335.00
			2	335.00
			15	335.00
			30	335.00
			3	335.00
			6	335.00
			5	335.00
			10	335.00
			4	335.00
			8	335.00
			5	335.00
			20	335.00
			14	335.00
			6	335.00
			15	335.00
			2	335.00
			10	335.00
			5	335.00
			5	335.00
			10	335.00
			29	335.00
			3	335.00
			8	335.00
			10	335.00
			3	335.00
			10	335.00
			6	335.00
			3	335.00
			5	335.00
			4	335.00
			10	335.00
			10	335.00
			5	335.00
			4	335.00
			10	335.00
			25	335.00
			10	335.00
			5	335.00
			3	335.00
			3	335.00
			15	335.00
			12	335.00
			20	335.00
			4	335.00
			4	335.00
			20	335.00
			3	335.00
			5	335.00
			5	335.00
			3	335.00
			12	335.00

> >>

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: 10.20 / Ask: 10.40
Volume: 3 534 873
+33.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 16:50:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice