Tradegate BSX

Microsoft Corp.

1331

1179

337.60

Date	Time	Volume	Order Volume	Price
18/02/2026	15:57:55.947	30		337.60
			30	337.60
			25	337.60
			5	337.60
18/02/2026	15:57:37.712	25		337.45
			25	337.45
			25	337.45
18/02/2026	15:57:33.993	14		337.45
			14	337.45
			14	337.45
18/02/2026	15:57:29.947	2		337.25
			2	337.25
			2	337.25
18/02/2026	15:57:22.232	2		337.25
			2	337.25
			2	337.25
18/02/2026	15:57:01.346	15		337.55
			15	337.55
			15	337.55
18/02/2026	15:56:59.736	1		337.50
			1	337.50
			1	337.50
18/02/2026	15:56:20.640	1		337.50
			1	337.50
			1	337.50
18/02/2026	15:56:13.646	1		337.30
			1	337.30
			1	337.30
18/02/2026	15:55:59.202	3		337.25
			3	337.25
			3	337.25
18/02/2026	15:55:03.832	10		337.05
			10	337.05
			10	337.05
18/02/2026	15:54:56.501	3		337.05
			3	337.05
			3	337.05
18/02/2026	15:54:36.389	3		336.75
			3	336.75
			3	336.75
18/02/2026	15:54:03.373	9		336.70
			9	336.70
			9	336.70
18/02/2026	15:53:53.472	5		336.80
			5	336.80
			5	336.80
18/02/2026	15:53:46.929	1		336.80
			1	336.80
			1	336.80
18/02/2026	15:53:32.637	3		336.55
			3	336.55
			3	336.55
18/02/2026	15:53:13.840	4		336.70
			4	336.70
			4	336.70
18/02/2026	15:53:09.523	3		336.65
			3	336.65
			3	336.65
18/02/2026	15:52:53.218	170		336.70
			170	336.70
			170	336.70
18/02/2026	15:52:51.666	10		336.80
			10	336.80
			10	336.80
18/02/2026	15:52:24.586	3		336.60
			3	336.60
			3	336.60
18/02/2026	15:52:10.681	5		336.55
			5	336.55
			5	336.55
18/02/2026	15:52:00.429	3		336.30
			3	336.30
			3	336.30
18/02/2026	15:51:49.455	1		336.35
			1	336.35
			1	336.35
18/02/2026	15:51:39.915	1		336.25
			1	336.25
			1	336.25
18/02/2026	15:51:19.456	1		336.30
			1	336.30
			1	336.30
18/02/2026	15:51:16.061	1		336.35
			1	336.35
			1	336.35
18/02/2026	15:50:59.868	1		336.40
			1	336.40
			1	336.40
18/02/2026	15:49:46.243	40		336.75
			40	336.75
			40	336.75
18/02/2026	15:49:35.672	15		336.80
			15	336.80
			15	336.80
18/02/2026	15:49:17.883	5		336.95
			5	336.95
			5	336.95
18/02/2026	15:48:51.670	60		336.75
			60	336.75
			60	336.75
18/02/2026	15:48:40.717	25		336.90
			25	336.90
			25	336.90
18/02/2026	15:48:28.129	3		336.80
			3	336.80
			3	336.80
18/02/2026	15:48:21.031	100		337.20
			100	337.20
			100	337.20
18/02/2026	15:47:52.871	2		337.20
			2	337.20
			2	337.20
18/02/2026	15:47:20.040	3		337.10
			3	337.10
			3	337.10
18/02/2026	15:47:07.607	3		337.00
			3	337.00
			3	337.00
18/02/2026	15:46:56.783	3		337.05
			3	337.05
			3	337.05
18/02/2026	15:46:48.780	1		337.35
			1	337.35
			1	337.35
18/02/2026	15:46:48.334	10		337.00
			10	337.00
			10	337.00
18/02/2026	15:46:39.741	132		337.40
			6	337.40
			125	337.40
			132	337.40
			1	337.40
18/02/2026	15:46:33.961	500		337.95
			500	337.95
			500	337.95
18/02/2026	15:46:30.257	500		337.95
			500	337.95
			500	337.95
18/02/2026	15:46:26.516	500		337.95
			500	337.95
			500	337.95
18/02/2026	15:46:21.666	582		337.95
			582	337.95
			82	337.95
			500	337.95
18/02/2026	15:46:14.786	577		337.95
			500	337.95
			77	337.95
			577	337.95
18/02/2026	15:46:09.757	500		337.95
			500	337.95
			500	337.95
18/02/2026	15:45:56.775	500		337.95
			500	337.95
			500	337.95
18/02/2026	15:45:48.228	500		337.75
			500	337.75
			500	337.75
18/02/2026	15:45:16.703	170		337.30
			170	337.30
			170	337.30
18/02/2026	15:45:04.742	269		337.45
			269	337.45
			269	337.45
18/02/2026	15:45:03.640	1		337.65
			1	337.65
			1	337.65
18/02/2026	15:44:42.588	500		337.90
			500	337.90
			500	337.90
18/02/2026	15:44:38.692	3		338.00
			3	338.00
			3	338.00
18/02/2026	15:44:32.856	3		337.85
			3	337.85
			3	337.85
18/02/2026	15:44:25.947	5		337.85
			5	337.85
			5	337.85
18/02/2026	15:44:01.300	25		337.70
			25	337.70
			25	337.70
18/02/2026	15:43:21.328	290		337.45
			290	337.45
			290	337.45
18/02/2026	15:42:54.393	80		336.80
			80	336.80
			80	336.80
18/02/2026	15:41:32.103	2		337.10
			2	337.10
			2	337.10
18/02/2026	15:41:11.036	1		337.05
			1	337.05
			1	337.05
18/02/2026	15:41:09.330	3		336.90
			3	336.90
			3	336.90
18/02/2026	15:40:44.990	126		337.00
			126	337.00
			126	337.00
18/02/2026	15:40:43.149	50		337.00
			50	337.00
			10	337.00
			40	337.00
18/02/2026	15:40:31.795	2		337.00
			2	337.00
			2	337.00
18/02/2026	15:40:20.822	8		336.95
			8	336.95
			8	336.95
18/02/2026	15:40:17.791	9		336.95
			9	336.95
			9	336.95
18/02/2026	15:40:17.385	1		336.90
			1	336.90
			1	336.90
18/02/2026	15:40:15.032	4		336.95
			4	336.95
			4	336.95
18/02/2026	15:39:32.265	6		336.75
			6	336.75
			6	336.75
18/02/2026	15:39:19.976	3		336.85
			3	336.85
			3	336.85
18/02/2026	15:39:18.677	8		336.80
			8	336.80
			8	336.80
18/02/2026	15:39:08.980	15		337.20
			15	337.20
			15	337.20
18/02/2026	15:38:40.680	10		337.10
			10	337.10
			10	337.10
18/02/2026	15:37:30.581	2		335.80
			2	335.80
			2	335.80
18/02/2026	15:36:33.797	6		335.40
			6	335.40
			6	335.40
18/02/2026	15:36:03.514	5		335.60
			5	335.60
			5	335.60
18/02/2026	15:35:52.129	44		335.50
			40	335.50
			44	335.50
			4	335.50
18/02/2026	15:35:13.291	3		336.10
			3	336.10
			3	336.10
18/02/2026	15:34:55.263	7		336.00
			7	336.00
			7	336.00
18/02/2026	15:34:27.379	3		336.25
			3	336.25
			3	336.25
18/02/2026	15:34:21.786	6		336.10
			6	336.10
			6	336.10
18/02/2026	15:34:17.464	1		336.50
			1	336.50
			1	336.50
18/02/2026	15:34:12.577	10		336.45
			10	336.45
			10	336.45
18/02/2026	15:34:07.168	2		336.80
			2	336.80
			2	336.80
18/02/2026	15:33:58.564	180		336.55
			180	336.55
			180	336.55
18/02/2026	15:33:46.267	170		336.80
			170	336.80
			170	336.80
18/02/2026	15:33:12.127	11		336.50
			11	336.50
			11	336.50
18/02/2026	15:32:48.084	10		335.95
			10	335.95
			10	335.95
18/02/2026	15:32:31.385	56		335.50
			50	335.50
			3	335.50
			3	335.50
			56	335.50
18/02/2026	15:32:31.285	19		335.60
			15	335.60
			4	335.60
			19	335.60
18/02/2026	15:32:28.026	6		335.75
			6	335.75
			6	335.75
18/02/2026	15:32:25.649	24		336.00
			24	336.00
			24	336.00
18/02/2026	15:32:22.788	2		335.60
			2	335.60
			2	335.60
18/02/2026	15:32:07.952	10		335.85
			10	335.85
			10	335.85
18/02/2026	15:31:56.988	6		336.30
			6	336.30
			6	336.30
18/02/2026	15:30:39.330	333		336.00
			299	336.00
			5	336.00
			10	336.00
			333	336.00
			15	336.00
			4	336.00
18/02/2026	15:30:39.240	56		336.00
			11	336.00
			4	336.00
			15	336.00
			3	336.00
			3	336.00
			56	336.00
			10	336.00
			10	336.00
18/02/2026	15:30:19.729	50		336.50
			50	336.50
			50	336.50
18/02/2026	15:30:18.511	11		336.70
			3	336.70
			11	336.70
			8	336.70
18/02/2026	15:27:14.462	10		337.20
			10	337.20
			10	337.20
18/02/2026	15:26:40.291	2		337.40
			2	337.40
			2	337.40
18/02/2026	15:26:37.152	60		337.45
			60	337.45
			60	337.45
18/02/2026	15:25:47.244	2		337.00
			2	337.00
			2	337.00
18/02/2026	15:25:12.323	100		337.55
			100	337.55
			100	337.55
18/02/2026	15:24:50.964	2		337.10
			2	337.10
			2	337.10
18/02/2026	15:24:23.812	25		337.50
			25	337.50
			25	337.50
18/02/2026	15:24:21.172	15		337.50
			15	337.50
			15	337.50
18/02/2026	15:23:06.903	25		337.15
			25	337.15
			25	337.15
18/02/2026	15:22:34.870	4		337.35
			4	337.35
			4	337.35
18/02/2026	15:22:21.235	3		337.30
			3	337.30
			3	337.30
18/02/2026	15:21:49.247	16		337.40
			16	337.40
			16	337.40
18/02/2026	15:21:20.412	1		337.35
			1	337.35
			1	337.35
18/02/2026	15:20:39.466	50		337.10
			50	337.10
			50	337.10
18/02/2026	15:20:23.344	5		337.00
			5	337.00
			5	337.00
18/02/2026	15:20:08.905	50		336.75
			50	336.75
			50	336.75
18/02/2026	15:19:57.483	3		336.75
			3	336.75
			3	336.75
18/02/2026	15:17:54.502	5		337.15
			5	337.15
			5	337.15
18/02/2026	15:17:07.539	3		336.70
			3	336.70
			3	336.70
18/02/2026	15:17:05.790	10		336.95
			10	336.95
			10	336.95
18/02/2026	15:17:03.494	1		336.95
			1	336.95
			1	336.95
18/02/2026	15:16:56.278	3		336.95
			3	336.95
			3	336.95
18/02/2026	15:16:34.951	5		336.95
			5	336.95
			5	336.95
18/02/2026	15:15:59.946	9		336.75
			9	336.75
			9	336.75
18/02/2026	15:15:48.765	15		336.75
			15	336.75
			15	336.75
18/02/2026	15:15:24.799	50		336.65
			50	336.65
			50	336.65
18/02/2026	15:15:02.612	300		336.70
			300	336.70
			300	336.70
18/02/2026	15:14:42.796	3		336.80
			3	336.80
			3	336.80
18/02/2026	15:14:23.331	25		336.90
			25	336.90
			25	336.90
18/02/2026	15:14:04.522	6		336.90
			6	336.90
			6	336.90
18/02/2026	15:14:01.794	5		336.90
			5	336.90
			5	336.90
18/02/2026	15:13:38.307	10		336.90
			10	336.90
			10	336.90
18/02/2026	15:12:19.005	2		337.00
			2	337.00
			2	337.00
18/02/2026	15:12:09.512	200		337.00
			200	337.00
			200	337.00
18/02/2026	15:10:53.263	1		336.85
			1	336.85
			1	336.85
18/02/2026	15:10:50.695	2		336.85
			2	336.85
			2	336.85
18/02/2026	15:10:49.550	170		336.85
			170	336.85
			170	336.85
18/02/2026	15:10:12.153	7		336.85
			7	336.85
			7	336.85
18/02/2026	15:09:52.658	2		336.85
			2	336.85
			2	336.85
18/02/2026	15:09:36.569	15		336.85
			15	336.85
			15	336.85
18/02/2026	15:08:40.765	2		336.80
			2	336.80
			2	336.80
18/02/2026	15:08:26.429	50		336.60
			50	336.60
			50	336.60
18/02/2026	15:08:22.470	10		336.60
			10	336.60
			10	336.60
18/02/2026	15:08:02.725	7		336.70
			7	336.70
			7	336.70
18/02/2026	15:08:02.655	3		336.70
			3	336.70
			3	336.70
18/02/2026	15:08:02.570	27		336.70
			27	336.70
			10	336.70
			12	336.70
			5	336.70
18/02/2026	15:08:02.474	20		336.70
			1	336.70
			8	336.70
			7	336.70
			4	336.70
			20	336.70
18/02/2026	15:08:02.439	11		336.70
			11	336.70
			11	336.70
18/02/2026	15:08:00.678	33		336.70
			5	336.70
			14	336.70
			33	336.70
			14	336.70
18/02/2026	15:08:00.579	22		336.70
			21	336.70
			22	336.70
			1	336.70
18/02/2026	15:08:00.493	6		336.70
			5	336.70
			1	336.70
			6	336.70
18/02/2026	15:08:00.401	29		336.70
			29	336.70
			29	336.70
18/02/2026	15:07:58.835	85		336.80
			67	336.80
			85	336.80
			18	336.80
18/02/2026	15:07:58.553	1		336.80
			1	336.80
			1	336.80
18/02/2026	15:07:58.510	6		336.80
			6	336.80
			6	336.80
18/02/2026	15:07:57.045	3		336.55
			3	336.55
			3	336.55
18/02/2026	15:06:54.071	30		336.55
			30	336.55
			30	336.55
18/02/2026	15:06:01.344	9		336.65
			9	336.65
			9	336.65
18/02/2026	15:06:00.654	6		336.65
			6	336.65
			6	336.65
18/02/2026	15:05:17.706	1		336.55
			1	336.55
			1	336.55
18/02/2026	15:04:59.370	8		336.75
			8	336.75
			8	336.75
18/02/2026	15:04:30.806	2		336.75
			2	336.75
			2	336.75
18/02/2026	15:04:26.189	12		336.75
			12	336.75
			12	336.75
18/02/2026	15:03:54.099	5		336.70
			5	336.70
			5	336.70
18/02/2026	15:03:43.768	3		336.70
			3	336.70
			3	336.70
18/02/2026	15:03:14.350	3		336.75
			3	336.75
			3	336.75
18/02/2026	15:02:46.581	3		336.70
			3	336.70
			3	336.70
18/02/2026	15:02:09.158	2		336.70
			2	336.70
			2	336.70
18/02/2026	15:02:08.548	12		336.60
			12	336.60
			12	336.60
18/02/2026	15:01:34.395	149		336.55
			149	336.55
			149	336.55
18/02/2026	14:59:29.000	25		336.90
			25	336.90
			25	336.90
18/02/2026	14:59:25.321	10		336.70
			10	336.70
			10	336.70
18/02/2026	14:58:57.353	300		336.70
			300	336.70
			300	336.70
18/02/2026	14:58:35.222	3		336.90
			3	336.90
			3	336.90
18/02/2026	14:58:28.759	20		336.65
			20	336.65
			20	336.65
18/02/2026	14:58:26.267	15		336.90
			15	336.90
			15	336.90
18/02/2026	14:58:02.335	300		336.65
			300	336.65
			300	336.65
18/02/2026	14:57:55.991	97		336.85
			97	336.85
			97	336.85
18/02/2026	14:57:38.526	30		336.80
			30	336.80
			30	336.80
18/02/2026	14:57:13.523	2		336.75
			2	336.75
			2	336.75
18/02/2026	14:57:13.216	3		336.80
			3	336.80
			3	336.80
18/02/2026	14:56:58.672	1		336.80
			1	336.80
			1	336.80
18/02/2026	14:56:44.494	4		336.70
			4	336.70
			4	336.70
18/02/2026	14:56:35.852	148		336.80
			148	336.80
			148	336.80
18/02/2026	14:55:21.380	20		336.55
			20	336.55
			20	336.55
18/02/2026	14:54:15.831	14		336.20
			14	336.20
			14	336.20
18/02/2026	14:53:51.902	4		336.50
			4	336.50
			4	336.50
18/02/2026	14:51:53.522	20		336.60
			20	336.60
			20	336.60
18/02/2026	14:51:52.204	3		336.60
			3	336.60
			3	336.60
18/02/2026	14:50:51.365	4		336.50
			4	336.50
			4	336.50
18/02/2026	14:50:50.971	40		336.50
			40	336.50
			40	336.50
18/02/2026	14:50:38.170	150		336.45
			150	336.45
			150	336.45
18/02/2026	14:50:09.231	4		336.50
			4	336.50
			4	336.50
18/02/2026	14:49:51.396	3		336.25
			3	336.25
			3	336.25
18/02/2026	14:49:41.586	25		336.55
			25	336.55
			25	336.55
18/02/2026	14:48:53.984	10		336.55
			10	336.55
			10	336.55
18/02/2026	14:48:14.010	10		336.45
			10	336.45
			10	336.45
18/02/2026	14:47:42.147	2		336.55
			2	336.55
			2	336.55
18/02/2026	14:47:30.121	3		336.30
			3	336.30
			3	336.30
18/02/2026	14:46:50.315	9		336.60
			9	336.60
			9	336.60
18/02/2026	14:46:21.643	100		336.60
			100	336.60
			100	336.60
18/02/2026	14:45:41.313	6		336.60
			6	336.60
			6	336.60
18/02/2026	14:44:52.876	81		336.50
			76	336.50
			5	336.50
			81	336.50
18/02/2026	14:44:31.540	1		336.70
			1	336.70
			1	336.70
18/02/2026	14:44:10.668	2		336.70
			2	336.70
			2	336.70
18/02/2026	14:43:39.141	300		336.65
			300	336.65
			300	336.65
18/02/2026	14:43:29.592	14		336.80
			14	336.80
			14	336.80
18/02/2026	14:43:21.638	11		336.85
			11	336.85
			11	336.85
18/02/2026	14:43:12.180	2		337.00
			2	337.00
			2	337.00
18/02/2026	14:43:02.737	1		337.00
			1	337.00
			1	337.00
18/02/2026	14:42:17.127	3		337.05
			3	337.05
			3	337.05
18/02/2026	14:41:46.450	1		337.10
			1	337.10
			1	337.10
18/02/2026	14:41:23.805	12		337.10
			12	337.10
			12	337.10
18/02/2026	14:40:34.406	10		337.10
			10	337.10
			10	337.10
18/02/2026	14:38:57.317	5		337.40
			5	337.40
			5	337.40
18/02/2026	14:38:51.408	29		337.40
			29	337.40
			29	337.40
18/02/2026	14:38:47.251	3		337.50
			3	337.50
			3	337.50
18/02/2026	14:38:42.758	5		337.55
			5	337.55
			5	337.55
18/02/2026	14:38:17.678	1		337.40
			1	337.40
			1	337.40
18/02/2026	14:37:56.351	5		337.45
			5	337.45
			5	337.45
18/02/2026	14:37:53.665	1		337.40
			1	337.40
			1	337.40
18/02/2026	14:37:41.930	20		337.40
			20	337.40
			20	337.40
18/02/2026	14:36:47.114	3		337.40
			3	337.40
			3	337.40
18/02/2026	14:36:22.007	5		337.30
			5	337.30
			5	337.30
18/02/2026	14:36:15.125	1		337.35
			1	337.35
			1	337.35
18/02/2026	14:35:58.955	4		337.35
			4	337.35
			4	337.35
18/02/2026	14:35:55.984	2		337.35
			2	337.35
			2	337.35
18/02/2026	14:35:37.904	109		337.25
			109	337.25
			109	337.25
18/02/2026	14:35:22.656	10		337.30
			10	337.30
			10	337.30
18/02/2026	14:35:11.212	1		337.25
			1	337.25
			1	337.25
18/02/2026	14:32:58.967	90		337.25
			90	337.25
			90	337.25
18/02/2026	14:32:13.723	103		337.35
			103	337.35
			103	337.35
18/02/2026	14:32:09.515	6		337.35
			6	337.35
			6	337.35
18/02/2026	14:32:06.352	5		337.35
			5	337.35
			5	337.35
18/02/2026	14:31:13.414	25		337.40
			25	337.40
			25	337.40
18/02/2026	14:31:04.764	3		337.40
			3	337.40
			3	337.40
18/02/2026	14:30:19.458	11		337.35
			11	337.35
			11	337.35
18/02/2026	14:30:11.799	10		337.40
			10	337.40
			10	337.40
18/02/2026	14:30:04.586	30		337.35
			30	337.35
			30	337.35
18/02/2026	14:30:01.656	6		336.95
			6	336.95
			6	336.95
18/02/2026	14:29:29.669	2		337.30
			2	337.30
			2	337.30
18/02/2026	14:29:17.863	13		337.35
			13	337.35
			13	337.35
18/02/2026	14:29:16.888	2		337.35
			2	337.35
			2	337.35
18/02/2026	14:28:49.894	2		337.35
			2	337.35
			2	337.35
18/02/2026	14:28:39.288	7		337.05
			7	337.05
			7	337.05
18/02/2026	14:28:37.573	3		337.05
			3	337.05
			3	337.05
18/02/2026	14:28:20.631	1		337.30
			1	337.30
			1	337.30
18/02/2026	14:27:20.342	30		337.30
			30	337.30
			30	337.30
18/02/2026	14:27:16.525	9		337.10
			9	337.10
			9	337.10
18/02/2026	14:26:41.676	1		336.95
			1	336.95
			1	336.95
18/02/2026	14:26:19.618	30		336.95
			30	336.95
			30	336.95
18/02/2026	14:26:00.362	1		337.20
			1	337.20
			1	337.20
18/02/2026	14:25:47.230	1		337.15
			1	337.15
			1	337.15
18/02/2026	14:25:42.179	1		337.15
			1	337.15
			1	337.15
18/02/2026	14:25:35.647	25		337.15
			25	337.15
			25	337.15
18/02/2026	14:25:27.408	299		337.00
			299	337.00
			299	337.00
18/02/2026	14:25:21.486	1		337.20
			1	337.20
			1	337.20
18/02/2026	14:24:58.085	150		336.95
			150	336.95
			150	336.95
18/02/2026	14:24:37.743	6		337.15
			6	337.15
			6	337.15
18/02/2026	14:23:42.328	32		337.15
			32	337.15
			32	337.15
18/02/2026	14:23:37.430	3		337.15
			3	337.15
			3	337.15
18/02/2026	14:20:57.943	4		336.95
			4	336.95
			4	336.95
18/02/2026	14:20:39.020	3		336.80
			3	336.80
			3	336.80
18/02/2026	14:20:37.215	4		337.10
			4	337.10
			4	337.10
18/02/2026	14:20:27.792	8		337.05
			8	337.05
			8	337.05
18/02/2026	14:20:16.353	1		337.10
			1	337.10
			1	337.10
18/02/2026	14:19:35.738	150		336.90
			150	336.90
			150	336.90
18/02/2026	14:19:24.890	10		336.95
			10	336.95
			10	336.95
18/02/2026	14:18:43.222	20		337.00
			20	337.00
			20	337.00
18/02/2026	14:17:16.704	4		337.00
			4	337.00
			4	337.00
18/02/2026	14:16:09.883	80		337.20
			80	337.20
			80	337.20
18/02/2026	14:15:42.878	51		337.35
			51	337.35
			51	337.35
18/02/2026	14:15:34.255	100		337.35
			100	337.35
			100	337.35
18/02/2026	14:15:12.786	1		337.35
			1	337.35
			1	337.35
18/02/2026	14:15:03.911	200		337.35
			200	337.35
			200	337.35
18/02/2026	14:14:59.103	300		337.30
			300	337.30
			300	337.30
18/02/2026	14:14:03.623	50		337.50
			50	337.50
			50	337.50
18/02/2026	14:13:26.284	1		337.25
			1	337.25
			1	337.25
18/02/2026	14:12:04.150	3		337.20
			3	337.20
			3	337.20
18/02/2026	14:11:19.162	1		337.15
			1	337.15
			1	337.15
18/02/2026	14:11:09.364	140		337.15
			140	337.15
			110	337.15
			30	337.15
18/02/2026	14:10:55.266	25		337.25
			25	337.25
			25	337.25
18/02/2026	14:10:17.999	8		337.05
			8	337.05
			8	337.05
18/02/2026	14:09:22.056	3		336.75
			3	336.75
			3	336.75
18/02/2026	14:08:49.055	2		336.90
			2	336.90
			2	336.90
18/02/2026	14:08:16.977	6		336.55
			6	336.55
			6	336.55
18/02/2026	14:06:27.581	3		336.90
			3	336.90
			3	336.90
18/02/2026	14:06:18.093	7		336.60
			7	336.60
			7	336.60
18/02/2026	14:05:48.503	3		336.95
			3	336.95
			3	336.95
18/02/2026	14:05:28.564	15		336.95
			15	336.95
			15	336.95
18/02/2026	14:04:42.691	9		337.10
			9	337.10
			9	337.10
18/02/2026	14:04:25.081	5		337.10
			5	337.10
			5	337.10
18/02/2026	14:04:24.819	110		336.80
			110	336.80
			110	336.80
18/02/2026	14:03:49.208	4		337.20
			4	337.20
			4	337.20
18/02/2026	14:01:42.077	120		337.20
			120	337.20
			120	337.20
18/02/2026	13:59:30.319	29		337.25
			29	337.25
			29	337.25
18/02/2026	13:58:11.576	10		336.95
			10	336.95
			10	336.95
18/02/2026	13:58:05.706	5		337.15
			5	337.15
			5	337.15
18/02/2026	13:57:17.759	3		337.25
			3	337.25
			3	337.25
18/02/2026	13:56:44.293	5		337.20
			5	337.20
			5	337.20
18/02/2026	13:55:39.795	10		337.20
			10	337.20
			10	337.20
18/02/2026	13:55:28.940	30		337.15
			30	337.15
			30	337.15
18/02/2026	13:54:45.454	2		336.95
			2	336.95
			2	336.95
18/02/2026	13:54:34.949	8		337.25
			8	337.25
			8	337.25
18/02/2026	13:54:34.781	1		337.25
			1	337.25
			1	337.25
18/02/2026	13:54:25.351	3		337.30
			3	337.30
			3	337.30
18/02/2026	13:54:25.254	30		337.30
			30	337.30
			30	337.30
18/02/2026	13:54:24.686	2		337.30
			2	337.30
			2	337.30
18/02/2026	13:54:17.894	8		336.95
			8	336.95
			8	336.95
18/02/2026	13:52:46.987	3		336.90
			3	336.90
			3	336.90
18/02/2026	13:52:45.911	9		336.90
			9	336.90
			9	336.90
18/02/2026	13:52:07.398	80		336.70
			80	336.70
			80	336.70
18/02/2026	13:51:56.334	149		336.55
			149	336.55
			149	336.55
18/02/2026	13:51:25.910	5		336.20
			5	336.20
			5	336.20
18/02/2026	13:51:14.862	40		336.60
			40	336.60
			40	336.60
18/02/2026	13:49:32.683	80		336.05
			80	336.05
			80	336.05
18/02/2026	13:49:27.848	30		336.05
			30	336.05
			30	336.05
18/02/2026	13:49:27.098	15		336.50
			15	336.50
			15	336.50
18/02/2026	13:48:30.816	30		336.60
			30	336.60
			30	336.60
18/02/2026	13:47:23.747	3		336.60
			3	336.60
			3	336.60
18/02/2026	13:47:00.068	2		336.50
			2	336.50
			2	336.50

> >>

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

SYNBIOTIC SE Bid: 2.48 / Ask: 2.56
Volume: 946 975
-1.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/02/2026 @ 15:57:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice