Tradegate BSX

Microsoft Corp.

1114

863

337.90

Date	Time	Volume	Order Volume	Price
17/02/2026	14:58:31.068	2		337.90
			2	337.90
			2	337.90
17/02/2026	14:57:50.385	263		337.45
			263	337.45
			263	337.45
17/02/2026	14:55:27.924	6		338.35
			6	338.35
			6	338.35
17/02/2026	14:54:54.411	5		338.05
			5	338.05
			5	338.05
17/02/2026	14:54:38.944	15		338.35
			15	338.35
			15	338.35
17/02/2026	14:54:38.812	30		338.35
			30	338.35
			30	338.35
17/02/2026	14:54:01.813	3		338.00
			3	338.00
			3	338.00
17/02/2026	14:53:48.864	1		338.45
			1	338.45
			1	338.45
17/02/2026	14:53:37.021	2		338.35
			2	338.35
			2	338.35
17/02/2026	14:52:58.207	14		338.50
			14	338.50
			14	338.50
17/02/2026	14:52:48.220	2		338.60
			2	338.60
			2	338.60
17/02/2026	14:51:04.290	4		338.30
			4	338.30
			4	338.30
17/02/2026	14:50:55.950	7		338.35
			7	338.35
			7	338.35
17/02/2026	14:50:01.628	6		337.50
			6	337.50
			6	337.50
17/02/2026	14:49:27.815	10		337.20
			10	337.20
			10	337.20
17/02/2026	14:49:13.544	1		337.50
			1	337.50
			1	337.50
17/02/2026	14:48:33.419	20		337.05
			20	337.05
			20	337.05
17/02/2026	14:48:07.984	20		337.40
			20	337.40
			20	337.40
17/02/2026	14:47:01.416	1		337.90
			1	337.90
			1	337.90
17/02/2026	14:45:36.518	4		337.85
			4	337.85
			4	337.85
17/02/2026	14:45:00.474	2		338.00
			2	338.00
			2	338.00
17/02/2026	14:43:16.717	6		337.85
			6	337.85
			6	337.85
17/02/2026	14:42:50.698	10		337.65
			10	337.65
			10	337.65
17/02/2026	14:42:37.220	100		337.55
			100	337.55
			100	337.55
17/02/2026	14:41:56.415	50		337.50
			50	337.50
			50	337.50
17/02/2026	14:41:51.641	12		337.65
			8	337.65
			12	337.65
			4	337.65
17/02/2026	14:41:26.442	7		337.65
			7	337.65
			7	337.65
17/02/2026	14:40:43.737	1		337.40
			1	337.40
			1	337.40
17/02/2026	14:39:49.215	1		337.50
			1	337.50
			1	337.50
17/02/2026	14:39:14.696	4		337.40
			4	337.40
			4	337.40
17/02/2026	14:38:33.407	3		337.30
			3	337.30
			3	337.30
17/02/2026	14:37:41.404	8		337.45
			8	337.45
			8	337.45
17/02/2026	14:36:51.592	5		337.40
			5	337.40
			5	337.40
17/02/2026	14:36:15.211	10		337.35
			10	337.35
			10	337.35
17/02/2026	14:35:29.619	1		337.20
			1	337.20
			1	337.20
17/02/2026	14:35:26.535	2		337.25
			2	337.25
			2	337.25
17/02/2026	14:34:43.540	92		337.25
			92	337.25
			92	337.25
17/02/2026	14:34:34.364	10		336.90
			3	336.90
			10	336.90
			7	336.90
17/02/2026	14:34:17.496	47		337.30
			47	337.30
			47	337.30
17/02/2026	14:34:12.301	1		337.30
			1	337.30
			1	337.30
17/02/2026	14:33:40.453	10		337.40
			10	337.40
			10	337.40
17/02/2026	14:33:19.040	102		337.30
			102	337.30
			102	337.30
17/02/2026	14:32:27.060	1		337.55
			1	337.55
			1	337.55
17/02/2026	14:32:00.000	2		337.35
			2	337.35
			2	337.35
17/02/2026	14:31:59.340	149		337.35
			149	337.35
			149	337.35
17/02/2026	14:31:54.234	149		337.35
			149	337.35
			149	337.35
17/02/2026	14:31:27.787	135		337.50
			35	337.50
			100	337.50
			135	337.50
17/02/2026	14:31:16.889	300		337.50
			300	337.50
			300	337.50
17/02/2026	14:30:32.175	33		337.75
			33	337.75
			33	337.75
17/02/2026	14:30:25.630	23		337.75
			23	337.75
			23	337.75
17/02/2026	14:28:58.024	1		337.40
			1	337.40
			1	337.40
17/02/2026	14:27:58.913	4		337.65
			4	337.65
			4	337.65
17/02/2026	14:27:25.440	8		337.50
			8	337.50
			8	337.50
17/02/2026	14:26:43.425	2		337.30
			2	337.30
			2	337.30
17/02/2026	14:24:19.734	16		337.15
			16	337.15
			16	337.15
17/02/2026	14:24:17.938	44		337.35
			44	337.35
			44	337.35
17/02/2026	14:24:12.961	8		337.10
			8	337.10
			8	337.10
17/02/2026	14:23:32.994	1		337.45
			1	337.45
			1	337.45
17/02/2026	14:23:26.144	6		337.45
			6	337.45
			6	337.45
17/02/2026	14:23:16.401	8		337.45
			8	337.45
			8	337.45
17/02/2026	14:22:13.802	5		337.05
			5	337.05
			5	337.05
17/02/2026	14:22:12.597	12		337.35
			12	337.35
			12	337.35
17/02/2026	14:21:41.018	15		337.05
			15	337.05
			15	337.05
17/02/2026	14:21:39.382	5		337.20
			5	337.20
			5	337.20
17/02/2026	14:20:31.665	3		336.80
			3	336.80
			3	336.80
17/02/2026	14:20:06.939	7		336.80
			7	336.80
			7	336.80
17/02/2026	14:20:05.886	1		337.05
			1	337.05
			1	337.05
17/02/2026	14:20:02.028	25		336.95
			25	336.95
			25	336.95
17/02/2026	14:19:47.593	30		336.65
			30	336.65
			30	336.65
17/02/2026	14:19:34.630	19		336.70
			19	336.70
			19	336.70
17/02/2026	14:19:26.781	30		336.70
			30	336.70
			30	336.70
17/02/2026	14:19:06.432	17		336.50
			17	336.50
			17	336.50
17/02/2026	14:18:35.169	5		336.50
			5	336.50
			5	336.50
17/02/2026	14:17:37.864	47		336.60
			47	336.60
			47	336.60
17/02/2026	14:17:18.669	1		336.55
			1	336.55
			1	336.55
17/02/2026	14:16:46.537	140		336.40
			140	336.40
			140	336.40
17/02/2026	14:16:30.069	10		336.75
			10	336.75
			10	336.75
17/02/2026	14:16:25.922	3		336.80
			3	336.80
			3	336.80
17/02/2026	14:16:04.744	5		336.75
			5	336.75
			5	336.75
17/02/2026	14:15:58.990	33		336.75
			33	336.75
			33	336.75
17/02/2026	14:15:53.735	9		336.75
			9	336.75
			9	336.75
17/02/2026	14:15:52.034	2		336.85
			2	336.85
			2	336.85
17/02/2026	14:14:43.193	1		336.50
			1	336.50
			1	336.50
17/02/2026	14:13:46.767	1		336.45
			1	336.45
			1	336.45
17/02/2026	14:13:42.357	10		336.10
			10	336.10
			10	336.10
17/02/2026	14:13:07.940	1		336.00
			1	336.00
			1	336.00
17/02/2026	14:13:07.852	5		336.00
			5	336.00
			5	336.00
17/02/2026	14:13:07.675	30		335.85
			6	335.85
			5	335.85
			19	335.85
			30	335.85
17/02/2026	14:13:07.411	265		336.00
			15	336.00
			6	336.00
			90	336.00
			16	336.00
			12	336.00
			14	336.00
			4	336.00
			5	336.00
			25	336.00
			2	336.00
			5	336.00
			3	336.00
			265	336.00
			2	336.00
			10	336.00
			5	336.00
			3	336.00
			15	336.00
			3	336.00
			20	336.00
			10	336.00
17/02/2026	14:13:03.855	40		336.05
			40	336.05
			40	336.05
17/02/2026	14:12:53.289	112		336.05
			5	336.05
			4	336.05
			103	336.05
			112	336.05
17/02/2026	14:12:48.422	8		336.15
			8	336.15
			8	336.15
17/02/2026	14:12:42.587	15		336.20
			15	336.20
			15	336.20
17/02/2026	14:12:33.366	7		336.05
			7	336.05
			2	336.05
			5	336.05
17/02/2026	14:12:32.590	2		336.05
			2	336.05
			2	336.05
17/02/2026	14:12:21.893	5		336.40
			5	336.40
			5	336.40
17/02/2026	14:12:14.433	6		336.40
			6	336.40
			6	336.40
17/02/2026	14:12:11.113	1		336.40
			1	336.40
			1	336.40
17/02/2026	14:11:58.707	123		336.50
			50	336.50
			10	336.50
			123	336.50
			3	336.50
			6	336.50
			22	336.50
			2	336.50
			30	336.50
17/02/2026	14:11:22.644	15		336.75
			15	336.75
			15	336.75
17/02/2026	14:10:54.130	25		336.70
			25	336.70
			25	336.70
17/02/2026	14:10:49.314	6		336.80
			6	336.80
			6	336.80
17/02/2026	14:10:48.510	25		336.75
			25	336.75
			25	336.75
17/02/2026	14:09:09.785	2		337.00
			2	337.00
			2	337.00
17/02/2026	14:09:07.863	5		337.00
			5	337.00
			5	337.00
17/02/2026	14:09:01.539	45		336.75
			45	336.75
			45	336.75
17/02/2026	14:08:15.334	67		336.55
			67	336.55
			33	336.55
			34	336.55
17/02/2026	14:07:06.046	10		336.75
			10	336.75
			10	336.75
17/02/2026	14:06:42.291	1		336.95
			1	336.95
			1	336.95
17/02/2026	14:06:33.976	32		336.95
			32	336.95
			32	336.95
17/02/2026	14:06:26.254	75		337.00
			75	337.00
			75	337.00
17/02/2026	14:06:04.514	2		336.60
			2	336.60
			1	336.60
			1	336.60
17/02/2026	14:05:26.349	3		336.95
			3	336.95
			3	336.95
17/02/2026	14:05:12.494	7		336.80
			2	336.80
			5	336.80
			7	336.80
17/02/2026	14:05:11.923	8		336.85
			8	336.85
			8	336.85
17/02/2026	14:05:11.120	5		336.90
			5	336.90
			5	336.90
17/02/2026	14:04:39.107	230		337.00
			230	337.00
			230	337.00
17/02/2026	14:04:11.416	14		337.15
			14	337.15
			14	337.15
17/02/2026	14:03:18.191	56		337.00
			56	337.00
			56	337.00
17/02/2026	14:03:08.920	35		337.15
			35	337.15
			35	337.15
17/02/2026	14:02:26.168	10		337.45
			10	337.45
			10	337.45
17/02/2026	14:01:31.951	2		337.10
			2	337.10
			2	337.10
17/02/2026	14:01:15.263	135		337.10
			135	337.10
			135	337.10
17/02/2026	14:00:59.210	55		337.25
			55	337.25
			55	337.25
17/02/2026	14:00:35.168	20		337.40
			20	337.40
			20	337.40
17/02/2026	13:59:22.890	225		337.15
			225	337.15
			225	337.15
17/02/2026	13:58:13.232	347		337.00
			100	337.00
			8	337.00
			200	337.00
			347	337.00
			10	337.00
			4	337.00
			25	337.00
17/02/2026	13:58:03.233	300		337.00
			300	337.00
			300	337.00
17/02/2026	13:57:47.596	25		337.05
			19	337.05
			6	337.05
			25	337.05
17/02/2026	13:57:13.933	1		337.05
			1	337.05
			1	337.05
17/02/2026	13:56:35.340	25		337.25
			25	337.25
			25	337.25
17/02/2026	13:55:41.322	100		337.30
			100	337.30
			100	337.30
17/02/2026	13:55:40.705	11		337.35
			11	337.35
			11	337.35
17/02/2026	13:55:16.479	1		337.30
			1	337.30
			1	337.30
17/02/2026	13:53:37.630	1		337.40
			1	337.40
			1	337.40
17/02/2026	13:53:28.605	9		337.10
			3	337.10
			6	337.10
			9	337.10
17/02/2026	13:53:15.973	10		337.20
			10	337.20
			10	337.20
17/02/2026	13:53:02.421	1		337.10
			1	337.10
			1	337.10
17/02/2026	13:52:58.454	1		337.40
			1	337.40
			1	337.40
17/02/2026	13:52:55.694	1		337.05
			1	337.05
			1	337.05
17/02/2026	13:52:40.010	3		337.35
			3	337.35
			3	337.35
17/02/2026	13:52:32.123	1		337.35
			1	337.35
			1	337.35
17/02/2026	13:51:36.578	299		337.40
			299	337.40
			299	337.40
17/02/2026	13:49:29.096	10		337.45
			10	337.45
			10	337.45
17/02/2026	13:47:38.016	1		337.70
			1	337.70
			1	337.70
17/02/2026	13:47:13.901	1		337.30
			1	337.30
			1	337.30
17/02/2026	13:47:01.714	3		337.30
			3	337.30
			3	337.30
17/02/2026	13:46:40.607	1		337.65
			1	337.65
			1	337.65
17/02/2026	13:45:47.903	145		337.50
			145	337.50
			145	337.50
17/02/2026	13:45:47.016	5		337.65
			5	337.65
			5	337.65
17/02/2026	13:44:48.823	1		337.65
			1	337.65
			1	337.65
17/02/2026	13:44:13.050	3		337.65
			3	337.65
			3	337.65
17/02/2026	13:44:10.313	16		337.60
			16	337.60
			16	337.60
17/02/2026	13:43:51.058	1		337.60
			1	337.60
			1	337.60
17/02/2026	13:43:13.441	1		337.70
			1	337.70
			1	337.70
17/02/2026	13:43:02.970	2		337.65
			2	337.65
			2	337.65
17/02/2026	13:42:40.863	8		337.75
			8	337.75
			8	337.75
17/02/2026	13:42:31.219	65		337.60
			65	337.60
			65	337.60
17/02/2026	13:42:24.246	67		337.55
			1	337.55
			67	337.55
			7	337.55
			59	337.55
17/02/2026	13:41:58.914	149		337.55
			149	337.55
			149	337.55
17/02/2026	13:41:14.941	15		337.40
			15	337.40
			15	337.40
17/02/2026	13:41:01.078	10		337.45
			10	337.45
			10	337.45
17/02/2026	13:40:03.896	1		337.35
			1	337.35
			1	337.35
17/02/2026	13:38:50.520	1		337.55
			1	337.55
			1	337.55
17/02/2026	13:38:14.346	8		337.55
			8	337.55
			8	337.55
17/02/2026	13:38:09.556	20		337.55
			20	337.55
			20	337.55
17/02/2026	13:37:45.400	1		337.55
			1	337.55
			1	337.55
17/02/2026	13:37:26.605	2		337.55
			2	337.55
			2	337.55
17/02/2026	13:37:25.769	6		337.55
			6	337.55
			6	337.55
17/02/2026	13:37:23.345	12		337.55
			12	337.55
			12	337.55
17/02/2026	13:37:03.148	1		337.25
			1	337.25
			1	337.25
17/02/2026	13:36:05.617	10		337.45
			10	337.45
			10	337.45
17/02/2026	13:36:02.847	30		337.20
			21	337.20
			30	337.20
			9	337.20
17/02/2026	13:35:15.375	20		337.55
			20	337.55
			20	337.55
17/02/2026	13:34:22.068	151		337.25
			2	337.25
			10	337.25
			151	337.25
			1	337.25
			38	337.25
			100	337.25
17/02/2026	13:34:12.472	149		337.55
			149	337.55
			149	337.55
17/02/2026	13:34:11.781	1		337.75
			1	337.75
			1	337.75
17/02/2026	13:33:26.299	5		337.80
			5	337.80
			5	337.80
17/02/2026	13:33:19.866	5		337.80
			5	337.80
			5	337.80
17/02/2026	13:32:47.827	5		337.80
			5	337.80
			5	337.80
17/02/2026	13:32:36.773	40		337.85
			40	337.85
			40	337.85
17/02/2026	13:31:35.914	40		337.65
			40	337.65
			40	337.65
17/02/2026	13:31:30.944	73		337.65
			3	337.65
			65	337.65
			73	337.65
			5	337.65
17/02/2026	13:30:59.710	300		337.80
			300	337.80
			300	337.80
17/02/2026	13:29:36.479	1		337.75
			1	337.75
			1	337.75
17/02/2026	13:28:17.534	15		337.75
			15	337.75
			15	337.75
17/02/2026	13:27:34.851	80		337.70
			80	337.70
			80	337.70
17/02/2026	13:27:14.843	15		337.75
			15	337.75
			15	337.75
17/02/2026	13:27:10.706	6		337.55
			6	337.55
			6	337.55
17/02/2026	13:25:52.934	6		337.70
			6	337.70
			6	337.70
17/02/2026	13:25:49.944	20		337.70
			20	337.70
			20	337.70
17/02/2026	13:24:16.763	1		337.65
			1	337.65
			1	337.65
17/02/2026	13:24:12.558	3		337.80
			3	337.80
			3	337.80
17/02/2026	13:22:48.816	47		337.65
			47	337.65
			47	337.65
17/02/2026	13:22:24.968	4		337.80
			4	337.80
			4	337.80
17/02/2026	13:21:51.708	10		337.85
			10	337.85
			10	337.85
17/02/2026	13:21:47.906	6		337.85
			6	337.85
			6	337.85
17/02/2026	13:20:40.464	2 973		337.85
			2 973	337.85
			4	337.85
			2 969	337.85
17/02/2026	13:20:28.924	300		337.85
			300	337.85
			300	337.85
17/02/2026	13:20:17.456	1		338.00
			1	338.00
			1	338.00
17/02/2026	13:19:12.940	2		337.65
			2	337.65
			2	337.65
17/02/2026	13:18:55.210	10		337.95
			10	337.95
			10	337.95
17/02/2026	13:18:15.469	300		337.85
			300	337.85
			300	337.85
17/02/2026	13:18:06.380	7		337.80
			7	337.80
			7	337.80
17/02/2026	13:16:18.916	3		337.55
			3	337.55
			3	337.55
17/02/2026	13:15:25.458	2		337.75
			2	337.75
			2	337.75
17/02/2026	13:13:58.964	25		337.90
			25	337.90
			25	337.90
17/02/2026	13:13:58.020	2		337.90
			2	337.90
			2	337.90
17/02/2026	13:13:36.269	6		337.90
			6	337.90
			6	337.90
17/02/2026	13:12:17.488	1		337.90
			1	337.90
			1	337.90
17/02/2026	13:10:33.058	16		338.10
			16	338.10
			16	338.10
17/02/2026	13:10:31.770	60		338.00
			60	338.00
			60	338.00
17/02/2026	13:09:26.675	30		338.05
			30	338.05
			30	338.05
17/02/2026	13:08:40.942	10		338.00
			5	338.00
			5	338.00
			10	338.00
17/02/2026	13:08:28.791	2		337.85
			2	337.85
			2	337.85
17/02/2026	13:07:47.085	5		337.80
			5	337.80
			5	337.80
17/02/2026	13:07:01.212	3		337.70
			3	337.70
			3	337.70
17/02/2026	13:05:33.282	2		337.45
			2	337.45
			2	337.45
17/02/2026	13:05:30.417	10		337.55
			10	337.55
			10	337.55
17/02/2026	13:05:16.367	8		337.45
			8	337.45
			8	337.45
17/02/2026	13:05:16.079	25		337.65
			25	337.65
			25	337.65
17/02/2026	13:05:03.777	2		337.50
			2	337.50
			2	337.50
17/02/2026	13:04:43.130	3		337.50
			3	337.50
			3	337.50
17/02/2026	13:04:01.806	3		337.55
			3	337.55
			3	337.55
17/02/2026	13:03:56.745	1		337.80
			1	337.80
			1	337.80
17/02/2026	13:03:38.738	1		337.85
			1	337.85
			1	337.85
17/02/2026	13:03:32.097	2		337.50
			2	337.50
			2	337.50
17/02/2026	13:02:59.147	1		337.90
			1	337.90
			1	337.90
17/02/2026	13:02:19.730	2		337.90
			2	337.90
			2	337.90
17/02/2026	13:01:01.327	9		337.60
			9	337.60
			9	337.60
17/02/2026	13:00:22.578	2		337.80
			2	337.80
			2	337.80
17/02/2026	12:59:05.333	6		337.70
			6	337.70
			6	337.70
17/02/2026	12:59:04.788	100		337.70
			100	337.70
			100	337.70
17/02/2026	12:58:08.585	110		338.00
			110	338.00
			110	338.00
17/02/2026	12:58:06.205	15		338.00
			15	338.00
			15	338.00
17/02/2026	12:57:30.039	5		338.00
			5	338.00
			5	338.00
17/02/2026	12:56:34.524	20		337.85
			20	337.85
			20	337.85
17/02/2026	12:55:47.547	38		337.70
			38	337.70
			38	337.70
17/02/2026	12:55:40.439	4		337.85
			4	337.85
			4	337.85
17/02/2026	12:54:11.387	5		337.85
			5	337.85
			5	337.85
17/02/2026	12:53:20.975	15		337.90
			15	337.90
			15	337.90
17/02/2026	12:53:16.454	29		337.90
			29	337.90
			29	337.90
17/02/2026	12:53:11.234	13		337.90
			13	337.90
			13	337.90
17/02/2026	12:52:59.008	7		337.90
			7	337.90
			7	337.90
17/02/2026	12:52:32.766	2		337.90
			2	337.90
			2	337.90
17/02/2026	12:52:13.346	2		337.85
			2	337.85
			2	337.85
17/02/2026	12:52:07.300	100		337.75
			100	337.75
			100	337.75
17/02/2026	12:51:26.515	300		337.75
			300	337.75
			300	337.75
17/02/2026	12:51:22.345	5		337.85
			5	337.85
			5	337.85
17/02/2026	12:51:13.213	60		337.75
			60	337.75
			60	337.75
17/02/2026	12:50:51.518	1		337.85
			1	337.85
			1	337.85
17/02/2026	12:50:28.860	3		337.85
			3	337.85
			3	337.85
17/02/2026	12:49:47.229	15		337.80
			15	337.80
			15	337.80
17/02/2026	12:49:14.549	3		337.70
			3	337.70
			3	337.70
17/02/2026	12:49:07.933	10		337.65
			10	337.65
			10	337.65
17/02/2026	12:48:31.006	3		337.80
			3	337.80
			3	337.80
17/02/2026	12:47:27.264	23		337.75
			23	337.75
			23	337.75
17/02/2026	12:47:19.274	47		337.60
			47	337.60
			47	337.60
17/02/2026	12:47:04.333	29		337.55
			29	337.55
			29	337.55
17/02/2026	12:45:26.216	5		337.70
			5	337.70
			5	337.70
17/02/2026	12:44:55.779	5		337.65
			5	337.65
			5	337.65
17/02/2026	12:44:53.172	10		337.65
			10	337.65
			10	337.65
17/02/2026	12:44:17.239	10		337.65
			10	337.65
			10	337.65
17/02/2026	12:43:41.683	4		337.55
			4	337.55
			4	337.55
17/02/2026	12:43:41.338	8		337.75
			8	337.75
			8	337.75
17/02/2026	12:42:33.137	3		337.75
			1	337.75
			3	337.75
			2	337.75
17/02/2026	12:40:39.481	10		337.60
			10	337.60
			10	337.60
17/02/2026	12:40:30.304	104		337.50
			71	337.50
			33	337.50
			104	337.50
17/02/2026	12:40:27.819	149		337.40
			149	337.40
			149	337.40
17/02/2026	12:40:13.659	149		337.40
			149	337.40
			149	337.40
17/02/2026	12:39:59.667	15		337.55
			15	337.55
			5	337.55
			10	337.55
17/02/2026	12:39:01.770	149		337.45
			149	337.45
			149	337.45
17/02/2026	12:38:56.158	149		337.45
			149	337.45
			149	337.45
17/02/2026	12:38:32.149	1		337.45
			1	337.45
			1	337.45
17/02/2026	12:36:52.973	10		337.05
			10	337.05
			10	337.05
17/02/2026	12:36:07.458	50		337.20
			50	337.20
			50	337.20
17/02/2026	12:35:50.098	1		337.25
			1	337.25
			1	337.25
17/02/2026	12:34:04.489	4		337.40
			4	337.40
			4	337.40
17/02/2026	12:33:22.919	3		337.35
			3	337.35
			3	337.35
17/02/2026	12:32:38.591	2		337.35
			2	337.35
			2	337.35
17/02/2026	12:32:34.873	3		337.30
			3	337.30
			3	337.30
17/02/2026	12:32:16.546	5		337.40
			5	337.40
			5	337.40
17/02/2026	12:32:09.686	1		337.45
			1	337.45
			1	337.45
17/02/2026	12:31:56.174	1		337.45
			1	337.45
			1	337.45
17/02/2026	12:31:25.541	29		337.15
			29	337.15
			29	337.15
17/02/2026	12:31:24.864	3		337.35
			3	337.35
			3	337.35
17/02/2026	12:30:28.554	22		337.35
			22	337.35
			22	337.35
17/02/2026	12:30:20.191	300		337.40
			300	337.40
			300	337.40
17/02/2026	12:30:05.891	3		337.45
			3	337.45
			3	337.45
17/02/2026	12:28:48.765	4		337.45
			4	337.45
			4	337.45
17/02/2026	12:28:28.801	3		337.40
			3	337.40
			3	337.40
17/02/2026	12:28:02.575	58		337.40
			58	337.40
			58	337.40
17/02/2026	12:28:02.439	4		337.50
			4	337.50
			4	337.50
17/02/2026	12:27:29.560	149		337.40
			149	337.40
			149	337.40
17/02/2026	12:25:11.915	11		336.95
			11	336.95
			11	336.95
17/02/2026	12:25:05.060	1		336.80
			1	336.80
			1	336.80
17/02/2026	12:24:33.991	5		336.95
			5	336.95
			5	336.95
17/02/2026	12:24:32.260	96		337.00
			1	337.00
			2	337.00
			15	337.00
			1	337.00
			2	337.00
			1	337.00
			1	337.00
			8	337.00
			6	337.00
			3	337.00
			10	337.00
			2	337.00
			30	337.00
			10	337.00
			96	337.00
			1	337.00
			3	337.00
17/02/2026	12:24:24.232	300		337.00
			10	337.00
			3	337.00
			9	337.00
			5	337.00
			15	337.00
			30	337.00
			3	337.00
			5	337.00
			20	337.00
			10	337.00
			5	337.00
			21	337.00
			30	337.00
			15	337.00
			300	337.00
			12	337.00
			30	337.00
			3	337.00
			29	337.00
			45	337.00
17/02/2026	12:24:07.298	1		337.20
			1	337.20
			1	337.20
17/02/2026	12:24:01.624	3		337.05
			3	337.05
			3	337.05
17/02/2026	12:23:31.878	1		337.25
			1	337.25
			1	337.25
17/02/2026	12:23:04.884	6		337.30
			6	337.30
			6	337.30
17/02/2026	12:22:31.335	1		337.35
			1	337.35
			1	337.35

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 17.00 / Ask: 17.90
Volume: 2 667 565
+117.83%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 15:00:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice