Tradegate BSX

Microsoft Corp.

3291

2888

386.00

Date	Time	Volume	Order Volume	Price
29/05/2026	21:59:57.689	258		386.00
			258	386.00
			210	386.00
			3	386.00
			25	386.00
			20	386.00
29/05/2026	21:59:49.939	25		385.85
			25	385.85
			25	385.85
29/05/2026	21:59:48.804	30		385.70
			30	385.70
			30	385.70
29/05/2026	21:59:48.686	3		385.70
			3	385.70
			3	385.70
29/05/2026	21:59:38.337	5		385.70
			5	385.70
			5	385.70
29/05/2026	21:58:49.882	133		385.55
			133	385.55
			133	385.55
29/05/2026	21:58:46.416	10		385.45
			10	385.45
			10	385.45
29/05/2026	21:58:43.455	100		385.50
			100	385.50
			100	385.50
29/05/2026	21:58:34.274	2		385.45
			2	385.45
			2	385.45
29/05/2026	21:58:29.553	1		385.30
			1	385.30
			1	385.30
29/05/2026	21:58:21.009	2		385.60
			2	385.60
			2	385.60
29/05/2026	21:58:11.163	13		385.55
			13	385.55
			13	385.55
29/05/2026	21:58:09.180	97		385.40
			97	385.40
			97	385.40
29/05/2026	21:58:09.123	100		385.35
			100	385.35
			100	385.35
29/05/2026	21:58:05.446	500		385.35
			500	385.35
			500	385.35
29/05/2026	21:58:05.362	100		385.30
			100	385.30
			100	385.30
29/05/2026	21:58:02.273	500		385.30
			500	385.30
			500	385.30
29/05/2026	21:58:00.592	10		385.00
			10	385.00
			10	385.00
29/05/2026	21:57:55.759	15		384.85
			15	384.85
			15	384.85
29/05/2026	21:57:52.574	3		385.00
			3	385.00
			3	385.00
29/05/2026	21:57:39.166	5		384.30
			5	384.30
			5	384.30
29/05/2026	21:57:06.752	45		385.15
			45	385.15
			45	385.15
29/05/2026	21:56:50.394	28		385.00
			20	385.00
			28	385.00
			8	385.00
29/05/2026	21:56:32.968	3		385.15
			3	385.15
			3	385.15
29/05/2026	21:56:20.712	32		385.30
			32	385.30
			32	385.30
29/05/2026	21:56:18.921	500		385.35
			500	385.35
			500	385.35
29/05/2026	21:55:58.120	10		385.15
			10	385.15
			10	385.15
29/05/2026	21:55:26.417	35		385.15
			35	385.15
			35	385.15
29/05/2026	21:55:25.871	14		385.10
			14	385.10
			14	385.10
29/05/2026	21:55:21.368	50		385.10
			50	385.10
			50	385.10
29/05/2026	21:55:14.295	463		385.00
			10	385.00
			100	385.00
			53	385.00
			3	385.00
			10	385.00
			1	385.00
			10	385.00
			3	385.00
			463	385.00
			25	385.00
			20	385.00
			2	385.00
			6	385.00
			30	385.00
			99	385.00
			91	385.00
29/05/2026	21:55:12.120	30		384.90
			30	384.90
			30	384.90
29/05/2026	21:55:02.517	6		384.60
			6	384.60
			6	384.60
29/05/2026	21:55:00.753	298		384.15
			298	384.15
			298	384.15
29/05/2026	21:54:52.820	155		384.00
			155	384.00
			5	384.00
			150	384.00
29/05/2026	21:54:52.667	5		383.90
			5	383.90
			5	383.90
29/05/2026	21:54:52.533	6		383.85
			6	383.85
			6	383.85
29/05/2026	21:54:51.980	25		383.80
			25	383.80
			25	383.80
29/05/2026	21:54:51.844	5		383.60
			5	383.60
			5	383.60
29/05/2026	21:54:51.167	49		383.55
			49	383.55
			49	383.55
29/05/2026	21:54:51.007	50		383.55
			50	383.55
			50	383.55
29/05/2026	21:54:50.805	49		383.55
			49	383.55
			49	383.55
29/05/2026	21:54:50.469	49		383.55
			49	383.55
			49	383.55
29/05/2026	21:54:49.997	100		383.50
			100	383.50
			100	383.50
29/05/2026	21:54:38.513	1		383.35
			1	383.35
			1	383.35
29/05/2026	21:54:31.410	15		383.45
			15	383.45
			15	383.45
29/05/2026	21:54:30.542	50		383.35
			50	383.35
			50	383.35
29/05/2026	21:54:19.645	1		383.35
			1	383.35
			1	383.35
29/05/2026	21:54:08.902	4		383.20
			4	383.20
			4	383.20
29/05/2026	21:53:39.369	34		383.30
			34	383.30
			34	383.30
29/05/2026	21:53:16.558	34		383.50
			34	383.50
			4	383.50
			30	383.50
29/05/2026	21:53:10.181	20		383.00
			20	383.00
			20	383.00
29/05/2026	21:52:58.501	41		382.85
			41	382.85
			41	382.85
29/05/2026	21:52:53.278	15		382.65
			15	382.65
			15	382.65
29/05/2026	21:52:51.898	1		382.60
			1	382.60
			1	382.60
29/05/2026	21:52:43.791	13		382.85
			13	382.85
			13	382.85
29/05/2026	21:52:30.920	1		382.75
			1	382.75
			1	382.75
29/05/2026	21:52:20.357	49		382.35
			49	382.35
			49	382.35
29/05/2026	21:52:18.103	7		382.40
			7	382.40
			7	382.40
29/05/2026	21:52:05.487	10		382.50
			10	382.50
			10	382.50
29/05/2026	21:51:58.146	1		382.55
			1	382.55
			1	382.55
29/05/2026	21:51:53.657	50		382.55
			50	382.55
			50	382.55
29/05/2026	21:51:36.370	5		382.60
			5	382.60
			5	382.60
29/05/2026	21:51:34.487	6		382.55
			6	382.55
			6	382.55
29/05/2026	21:51:30.727	22		382.45
			22	382.45
			22	382.45
29/05/2026	21:51:25.149	8		382.70
			8	382.70
			8	382.70
29/05/2026	21:51:22.624	6		382.50
			6	382.50
			6	382.50
29/05/2026	21:51:06.439	100		382.30
			100	382.30
			100	382.30
29/05/2026	21:50:33.590	28		382.45
			20	382.45
			8	382.45
			28	382.45
29/05/2026	21:50:33.260	232		382.25
			6	382.25
			6	382.25
			30	382.25
			5	382.25
			8	382.25
			15	382.25
			15	382.25
			5	382.25
			5	382.25
			1	382.25
			7	382.25
			226	382.25
			9	382.25
			8	382.25
			46	382.25
			6	382.25
			60	382.25
			6	382.25
29/05/2026	21:50:01.364	51		379.95
			51	379.95
			51	379.95
29/05/2026	21:50:00.953	46		380.00
			46	380.00
			46	380.00
29/05/2026	21:50:00.728	324		380.00
			324	380.00
			324	380.00
29/05/2026	21:50:00.682	49		380.00
			49	380.00
			49	380.00
29/05/2026	21:48:41.641	20		379.70
			20	379.70
			20	379.70
29/05/2026	21:47:39.071	6		379.50
			6	379.50
			6	379.50
29/05/2026	21:46:29.537	10		379.25
			10	379.25
			10	379.25
29/05/2026	21:46:17.228	3		379.55
			3	379.55
			3	379.55
29/05/2026	21:45:35.308	25		379.40
			25	379.40
			25	379.40
29/05/2026	21:44:18.256	21		379.70
			21	379.70
			21	379.70
29/05/2026	21:43:55.735	5		379.55
			5	379.55
			5	379.55
29/05/2026	21:43:38.706	10		379.70
			10	379.70
			10	379.70
29/05/2026	21:41:50.786	20		379.65
			20	379.65
			20	379.65
29/05/2026	21:41:07.381	4		379.75
			4	379.75
			4	379.75
29/05/2026	21:39:52.027	10		379.70
			10	379.70
			10	379.70
29/05/2026	21:39:42.281	6		379.75
			6	379.75
			6	379.75
29/05/2026	21:38:33.851	9		379.70
			9	379.70
			9	379.70
29/05/2026	21:36:51.762	50		379.85
			50	379.85
			50	379.85
29/05/2026	21:36:48.179	50		379.85
			50	379.85
			50	379.85
29/05/2026	21:35:37.502	27		379.95
			27	379.95
			27	379.95
29/05/2026	21:35:09.903	40		379.70
			40	379.70
			40	379.70
29/05/2026	21:34:38.993	5		379.80
			5	379.80
			5	379.80
29/05/2026	21:34:28.434	30		379.95
			30	379.95
			30	379.95
29/05/2026	21:34:00.699	2		379.85
			2	379.85
			2	379.85
29/05/2026	21:33:25.955	30		380.10
			30	380.10
			30	380.10
29/05/2026	21:33:19.806	3		380.05
			3	380.05
			3	380.05
29/05/2026	21:33:14.777	3		380.00
			3	380.00
			3	380.00
29/05/2026	21:32:57.386	36		380.00
			36	380.00
			36	380.00
29/05/2026	21:32:13.415	3		380.10
			3	380.10
			3	380.10
29/05/2026	21:31:48.055	1		380.30
			1	380.30
			1	380.30
29/05/2026	21:31:37.559	5		379.90
			5	379.90
			5	379.90
29/05/2026	21:31:20.320	10		380.00
			10	380.00
			10	380.00
29/05/2026	21:31:09.036	10		380.25
			10	380.25
			10	380.25
29/05/2026	21:31:06.706	9		380.25
			9	380.25
			9	380.25
29/05/2026	21:31:04.180	7		380.10
			7	380.10
			7	380.10
29/05/2026	21:31:02.352	1		380.25
			1	380.25
			1	380.25
29/05/2026	21:31:01.370	1		380.25
			1	380.25
			1	380.25
29/05/2026	21:30:52.898	3		380.25
			3	380.25
			3	380.25
29/05/2026	21:30:44.185	10		380.25
			10	380.25
			10	380.25
29/05/2026	21:30:40.960	5		380.30
			5	380.30
			5	380.30
29/05/2026	21:30:38.964	3		380.25
			3	380.25
			3	380.25
29/05/2026	21:29:48.043	7		380.00
			7	380.00
			7	380.00
29/05/2026	21:29:38.000	6		379.80
			6	379.80
			6	379.80
29/05/2026	21:28:55.943	2		380.00
			2	380.00
			2	380.00
29/05/2026	21:26:57.196	40		379.85
			40	379.85
			40	379.85
29/05/2026	21:26:35.352	12		379.85
			12	379.85
			12	379.85
29/05/2026	21:26:35.142	15		379.85
			15	379.85
			15	379.85
29/05/2026	21:26:12.251	6		379.65
			6	379.65
			6	379.65
29/05/2026	21:25:22.014	1		379.75
			1	379.75
			1	379.75
29/05/2026	21:25:07.504	13		379.95
			13	379.95
			13	379.95
29/05/2026	21:24:09.501	3		379.70
			3	379.70
			3	379.70
29/05/2026	21:23:46.758	8		379.75
			8	379.75
			8	379.75
29/05/2026	21:23:20.093	20		379.75
			20	379.75
			20	379.75
29/05/2026	21:22:52.631	10		379.65
			10	379.65
			10	379.65
29/05/2026	21:22:26.091	5		379.60
			5	379.60
			5	379.60
29/05/2026	21:21:52.563	10		379.60
			10	379.60
			10	379.60
29/05/2026	21:20:47.148	3		379.50
			3	379.50
			3	379.50
29/05/2026	21:20:25.716	10		379.60
			10	379.60
			10	379.60
29/05/2026	21:19:49.879	23		379.40
			23	379.40
			23	379.40
29/05/2026	21:19:23.689	50		379.25
			50	379.25
			50	379.25
29/05/2026	21:18:24.271	13		379.45
			13	379.45
			13	379.45
29/05/2026	21:18:06.388	4		379.30
			4	379.30
			4	379.30
29/05/2026	21:15:35.518	3		379.45
			3	379.45
			3	379.45
29/05/2026	21:14:42.127	22		379.50
			22	379.50
			22	379.50
29/05/2026	21:14:12.146	10		379.20
			10	379.20
			10	379.20
29/05/2026	21:13:38.578	1		379.25
			1	379.25
			1	379.25
29/05/2026	21:13:34.980	4		379.25
			4	379.25
			4	379.25
29/05/2026	21:13:22.142	13		379.40
			13	379.40
			13	379.40
29/05/2026	21:12:54.355	9		379.40
			9	379.40
			9	379.40
29/05/2026	21:12:05.934	4		379.35
			4	379.35
			4	379.35
29/05/2026	21:11:58.730	15		379.15
			15	379.15
			15	379.15
29/05/2026	21:11:41.980	2		379.05
			2	379.05
			2	379.05
29/05/2026	21:11:12.855	3		379.05
			3	379.05
			3	379.05
29/05/2026	21:08:06.977	1		378.95
			1	378.95
			1	378.95
29/05/2026	21:05:53.936	13		378.85
			13	378.85
			13	378.85
29/05/2026	21:05:27.475	1		378.70
			1	378.70
			1	378.70
29/05/2026	21:05:16.274	15		378.80
			15	378.80
			15	378.80
29/05/2026	21:04:37.333	10		378.60
			10	378.60
			10	378.60
29/05/2026	21:03:18.880	30		378.65
			30	378.65
			30	378.65
29/05/2026	21:02:58.422	10		378.70
			10	378.70
			10	378.70
29/05/2026	21:02:28.431	4		378.55
			4	378.55
			4	378.55
29/05/2026	21:01:18.472	7		378.40
			7	378.40
			7	378.40
29/05/2026	20:59:46.312	1		378.40
			1	378.40
			1	378.40
29/05/2026	20:59:30.611	1		378.40
			1	378.40
			1	378.40
29/05/2026	20:59:11.682	4		378.55
			4	378.55
			4	378.55
29/05/2026	20:58:49.088	255		378.40
			255	378.40
			255	378.40
29/05/2026	20:58:41.303	1		378.55
			1	378.55
			1	378.55
29/05/2026	20:58:06.792	2		378.45
			2	378.45
			2	378.45
29/05/2026	20:57:21.213	1		378.40
			1	378.40
			1	378.40
29/05/2026	20:57:07.024	25		378.50
			25	378.50
			25	378.50
29/05/2026	20:56:08.229	30		378.65
			30	378.65
			30	378.65
29/05/2026	20:55:49.635	6		378.80
			6	378.80
			6	378.80
29/05/2026	20:54:59.644	4		378.65
			4	378.65
			4	378.65
29/05/2026	20:54:43.189	1		378.80
			1	378.80
			1	378.80
29/05/2026	20:54:29.541	10		378.80
			10	378.80
			10	378.80
29/05/2026	20:54:07.690	1		378.60
			1	378.60
			1	378.60
29/05/2026	20:54:04.017	6		378.60
			6	378.60
			6	378.60
29/05/2026	20:53:27.903	1		378.65
			1	378.65
			1	378.65
29/05/2026	20:53:13.163	15		378.60
			15	378.60
			15	378.60
29/05/2026	20:52:36.360	25		378.55
			25	378.55
			25	378.55
29/05/2026	20:52:36.309	3		378.55
			3	378.55
			3	378.55
29/05/2026	20:52:28.638	1		378.70
			1	378.70
			1	378.70
29/05/2026	20:51:57.827	20		378.80
			20	378.80
			20	378.80
29/05/2026	20:51:44.305	1		378.90
			1	378.90
			1	378.90
29/05/2026	20:51:28.088	100		379.00
			100	379.00
			100	379.00
29/05/2026	20:51:26.354	10		378.95
			10	378.95
			10	378.95
29/05/2026	20:51:03.661	87		379.40
			87	379.40
			87	379.40
29/05/2026	20:51:03.304	50		379.40
			50	379.40
			50	379.40
29/05/2026	20:50:24.490	120		379.30
			120	379.30
			120	379.30
29/05/2026	20:50:18.078	1		379.45
			1	379.45
			1	379.45
29/05/2026	20:49:28.989	4		379.25
			4	379.25
			4	379.25
29/05/2026	20:48:57.557	30		379.25
			30	379.25
			30	379.25
29/05/2026	20:48:46.149	16		379.30
			16	379.30
			16	379.30
29/05/2026	20:48:37.207	4		379.50
			4	379.50
			4	379.50
29/05/2026	20:48:22.095	2		379.45
			2	379.45
			2	379.45
29/05/2026	20:47:11.926	57		379.30
			57	379.30
			57	379.30
29/05/2026	20:46:06.850	60		379.30
			60	379.30
			60	379.30
29/05/2026	20:46:06.572	60		379.30
			60	379.30
			60	379.30
29/05/2026	20:45:27.669	70		379.35
			70	379.35
			70	379.35
29/05/2026	20:44:44.688	46		379.30
			46	379.30
			46	379.30
29/05/2026	20:44:41.904	717		379.30
			717	379.30
			500	379.30
			217	379.30
29/05/2026	20:43:51.541	500		379.30
			500	379.30
			500	379.30
29/05/2026	20:43:41.573	1		379.25
			1	379.25
			1	379.25
29/05/2026	20:43:10.449	3		379.25
			3	379.25
			3	379.25
29/05/2026	20:42:44.792	3		379.45
			3	379.45
			3	379.45
29/05/2026	20:42:44.453	3		379.50
			3	379.50
			3	379.50
29/05/2026	20:42:08.049	12		379.30
			12	379.30
			12	379.30
29/05/2026	20:41:01.564	30		379.40
			30	379.40
			30	379.40
29/05/2026	20:40:55.401	4		379.25
			4	379.25
			4	379.25
29/05/2026	20:40:31.829	1		379.55
			1	379.55
			1	379.55
29/05/2026	20:39:01.177	1		380.20
			1	380.20
			1	380.20
29/05/2026	20:38:25.716	30		380.20
			30	380.20
			30	380.20
29/05/2026	20:38:22.210	28		380.15
			28	380.15
			28	380.15
29/05/2026	20:38:01.616	1		380.30
			1	380.30
			1	380.30
29/05/2026	20:37:27.845	15		380.40
			15	380.40
			15	380.40
29/05/2026	20:37:08.249	8		380.10
			8	380.10
			8	380.10
29/05/2026	20:36:52.894	29		380.00
			29	380.00
			29	380.00
29/05/2026	20:35:50.956	12		379.95
			12	379.95
			12	379.95
29/05/2026	20:34:17.429	35		379.90
			35	379.90
			35	379.90
29/05/2026	20:33:26.993	20		379.95
			20	379.95
			20	379.95
29/05/2026	20:33:20.555	6		379.95
			6	379.95
			6	379.95
29/05/2026	20:33:11.363	4		380.05
			4	380.05
			4	380.05
29/05/2026	20:32:49.656	3		379.75
			3	379.75
			3	379.75
29/05/2026	20:32:31.250	20		379.85
			20	379.85
			20	379.85
29/05/2026	20:32:30.971	1		379.85
			1	379.85
			1	379.85
29/05/2026	20:31:52.155	50		379.85
			50	379.85
			50	379.85
29/05/2026	20:31:03.426	1		379.75
			1	379.75
			1	379.75
29/05/2026	20:29:56.739	3		379.50
			3	379.50
			3	379.50
29/05/2026	20:28:40.994	3		379.65
			3	379.65
			3	379.65
29/05/2026	20:28:28.131	20		379.60
			20	379.60
			20	379.60
29/05/2026	20:27:45.680	5		379.50
			5	379.50
			5	379.50
29/05/2026	20:27:18.976	3		379.45
			3	379.45
			3	379.45
29/05/2026	20:27:12.626	10		379.50
			10	379.50
			10	379.50
29/05/2026	20:26:34.683	64		379.55
			64	379.55
			64	379.55
29/05/2026	20:26:34.263	5		379.60
			5	379.60
			5	379.60
29/05/2026	20:25:22.229	5		379.65
			5	379.65
			5	379.65
29/05/2026	20:25:20.278	13		379.55
			13	379.55
			13	379.55
29/05/2026	20:24:46.698	5		379.45
			5	379.45
			5	379.45
29/05/2026	20:24:24.774	6		379.35
			6	379.35
			6	379.35
29/05/2026	20:24:03.922	1		379.50
			1	379.50
			1	379.50
29/05/2026	20:23:56.312	5		379.60
			5	379.60
			5	379.60
29/05/2026	20:23:52.327	6		379.70
			6	379.70
			6	379.70
29/05/2026	20:23:08.522	5		379.50
			5	379.50
			5	379.50
29/05/2026	20:22:31.576	4		379.60
			4	379.60
			4	379.60
29/05/2026	20:22:28.541	3		379.70
			3	379.70
			3	379.70
29/05/2026	20:22:02.070	160		379.55
			160	379.55
			160	379.55
29/05/2026	20:21:37.181	8		379.55
			8	379.55
			8	379.55
29/05/2026	20:21:32.552	21		379.65
			21	379.65
			21	379.65
29/05/2026	20:20:02.220	3		379.35
			3	379.35
			3	379.35
29/05/2026	20:19:50.131	1		379.25
			1	379.25
			1	379.25
29/05/2026	20:19:34.634	1		379.15
			1	379.15
			1	379.15
29/05/2026	20:18:36.931	65		379.15
			65	379.15
			65	379.15
29/05/2026	20:18:36.452	10		379.15
			10	379.15
			10	379.15
29/05/2026	20:18:18.564	12		379.00
			12	379.00
			12	379.00
29/05/2026	20:18:11.862	52		378.95
			52	378.95
			52	378.95
29/05/2026	20:16:54.227	4		378.85
			4	378.85
			4	378.85
29/05/2026	20:16:38.144	4		379.00
			4	379.00
			4	379.00
29/05/2026	20:15:12.877	1		379.30
			1	379.30
			1	379.30
29/05/2026	20:14:48.974	5		379.10
			5	379.10
			5	379.10
29/05/2026	20:14:48.120	1		379.10
			1	379.10
			1	379.10
29/05/2026	20:14:45.021	5		379.15
			5	379.15
			5	379.15
29/05/2026	20:14:42.004	28		379.15
			28	379.15
			28	379.15
29/05/2026	20:14:28.881	10		379.40
			10	379.40
			10	379.40
29/05/2026	20:14:16.152	3		379.35
			3	379.35
			3	379.35
29/05/2026	20:14:03.798	4		379.35
			4	379.35
			4	379.35
29/05/2026	20:12:46.785	12		379.70
			12	379.70
			12	379.70
29/05/2026	20:12:37.993	1		379.55
			1	379.55
			1	379.55
29/05/2026	20:11:47.949	10		379.70
			9	379.70
			1	379.70
			10	379.70
29/05/2026	20:11:09.746	10		379.35
			10	379.35
			10	379.35
29/05/2026	20:11:09.687	30		379.35
			30	379.35
			30	379.35
29/05/2026	20:10:33.787	9		379.55
			9	379.55
			9	379.55
29/05/2026	20:09:08.927	25		379.70
			25	379.70
			25	379.70
29/05/2026	20:09:04.281	3		379.70
			3	379.70
			3	379.70
29/05/2026	20:08:36.456	15		379.90
			15	379.90
			15	379.90
29/05/2026	20:08:03.336	2		380.10
			2	380.10
			2	380.10
29/05/2026	20:08:02.008	7		380.00
			7	380.00
			7	380.00
29/05/2026	20:06:43.831	11		379.90
			11	379.90
			11	379.90
29/05/2026	20:06:31.467	12		379.80
			12	379.80
			12	379.80
29/05/2026	20:04:20.344	60		379.65
			60	379.65
			60	379.65
29/05/2026	20:04:12.921	53		379.65
			53	379.65
			53	379.65
29/05/2026	20:03:33.933	30		379.60
			30	379.60
			30	379.60
29/05/2026	20:03:28.091	2		379.75
			2	379.75
			2	379.75
29/05/2026	20:03:20.132	4		379.70
			4	379.70
			4	379.70
29/05/2026	20:03:04.771	10		379.65
			10	379.65
			10	379.65
29/05/2026	20:02:44.331	7		379.70
			7	379.70
			7	379.70
29/05/2026	20:02:00.279	20		379.40
			20	379.40
			20	379.40
29/05/2026	20:01:18.183	3		379.45
			3	379.45
			3	379.45
29/05/2026	20:01:18.132	25		379.45
			25	379.45
			25	379.45
29/05/2026	20:00:55.266	189		379.50
			189	379.50
			189	379.50
29/05/2026	20:00:54.676	1		379.50
			1	379.50
			1	379.50
29/05/2026	20:00:44.959	4		379.30
			4	379.30
			4	379.30
29/05/2026	20:00:42.470	4		379.50
			4	379.50
			4	379.50
29/05/2026	20:00:40.404	70		379.50
			70	379.50
			70	379.50
29/05/2026	19:59:36.847	7		379.35
			7	379.35
			7	379.35
29/05/2026	19:59:13.629	1		379.60
			1	379.60
			1	379.60
29/05/2026	19:59:01.480	1		379.65
			1	379.65
			1	379.65
29/05/2026	19:58:11.828	10		379.55
			10	379.55
			10	379.55
29/05/2026	19:57:49.561	220		379.55
			220	379.55
			220	379.55
29/05/2026	19:57:36.340	3		379.60
			3	379.60
			3	379.60
29/05/2026	19:57:19.719	1		379.85
			1	379.85
			1	379.85
29/05/2026	19:57:17.065	1		379.85
			1	379.85
			1	379.85
29/05/2026	19:57:02.946	7		380.00
			7	380.00
			7	380.00
29/05/2026	19:56:39.211	20		379.95
			20	379.95
			20	379.95
29/05/2026	19:56:09.040	19		379.90
			19	379.90
			19	379.90
29/05/2026	19:55:26.263	157		379.95
			157	379.95
			157	379.95
29/05/2026	19:55:25.407	2		379.90
			2	379.90
			2	379.90
29/05/2026	19:55:03.782	1		379.95
			1	379.95
			1	379.95
29/05/2026	19:55:02.196	3		380.00
			3	380.00
			3	380.00
29/05/2026	19:55:00.311	70		380.05
			70	380.05
			70	380.05
29/05/2026	19:54:41.427	16		380.10
			16	380.10
			16	380.10
29/05/2026	19:54:29.880	1		380.10
			1	380.10
			1	380.10
29/05/2026	19:53:36.957	20		380.20
			20	380.20
			20	380.20
29/05/2026	19:53:06.177	3		380.45
			3	380.45
			3	380.45
29/05/2026	19:52:55.475	2		380.60
			2	380.60
			2	380.60
29/05/2026	19:52:40.286	7		380.60
			7	380.60
			7	380.60
29/05/2026	19:51:56.383	1		380.65
			1	380.65
			1	380.65
29/05/2026	19:50:30.846	1		380.55
			1	380.55
			1	380.55
29/05/2026	19:50:23.200	5		380.60
			5	380.60
			5	380.60
29/05/2026	19:50:10.121	25		380.40
			25	380.40
			25	380.40
29/05/2026	19:49:55.210	10		380.40
			10	380.40
			10	380.40
29/05/2026	19:49:44.556	9		380.45
			9	380.45
			9	380.45
29/05/2026	19:49:37.389	6		380.45
			6	380.45
			6	380.45
29/05/2026	19:48:56.167	25		380.25
			25	380.25
			25	380.25
29/05/2026	19:48:17.888	2		380.10
			2	380.10
			2	380.10
29/05/2026	19:48:12.840	1		380.30
			1	380.30
			1	380.30
29/05/2026	19:47:37.669	1		380.20
			1	380.20
			1	380.20
29/05/2026	19:47:29.935	50		380.20
			50	380.20
			50	380.20
29/05/2026	19:47:15.685	10		380.40
			10	380.40
			10	380.40
29/05/2026	19:47:02.078	10		380.15
			10	380.15
			10	380.15
29/05/2026	19:46:45.288	3		380.30
			3	380.30
			3	380.30
29/05/2026	19:46:12.845	1		380.30
			1	380.30
			1	380.30

> >>

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

Siemens Energy AG

Bid: 161.68 / Ask: 162.60
Volume: 308 564
-2.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice