Tradegate BSX

Microsoft Corp.

944

811

413.35

Date	Time	Volume	Order Volume	Price
19/08/2026	15:58:25.070	3		413.35
			3	413.35
			3	413.35
19/08/2026	15:58:09.399	12		412.75
			12	412.75
			12	412.75
19/08/2026	15:58:02.881	8		413.05
			8	413.05
			8	413.05
19/08/2026	15:57:37.005	15		412.70
			15	412.70
			15	412.70
19/08/2026	15:56:06.120	112		413.35
			112	413.35
			112	413.35
19/08/2026	15:55:22.217	1		413.15
			1	413.15
			1	413.15
19/08/2026	15:55:19.544	54		413.05
			54	413.05
			54	413.05
19/08/2026	15:54:59.323	9		413.40
			9	413.40
			9	413.40
19/08/2026	15:54:53.493	20		413.25
			20	413.25
			20	413.25
19/08/2026	15:54:04.092	1		412.65
			1	412.65
			1	412.65
19/08/2026	15:53:50.413	120		413.05
			120	413.05
			120	413.05
19/08/2026	15:53:11.257	3		413.25
			3	413.25
			3	413.25
19/08/2026	15:52:17.366	16		412.95
			16	412.95
			16	412.95
19/08/2026	15:52:13.517	17		413.30
			17	413.30
			17	413.30
19/08/2026	15:51:32.437	5		413.30
			5	413.30
			5	413.30
19/08/2026	15:50:37.157	1		413.85
			1	413.85
			1	413.85
19/08/2026	15:50:16.027	57		413.30
			57	413.30
			57	413.30
19/08/2026	15:50:11.591	1		413.30
			1	413.30
			1	413.30
19/08/2026	15:50:09.321	8		413.40
			8	413.40
			8	413.40
19/08/2026	15:48:13.588	15		413.10
			15	413.10
			15	413.10
19/08/2026	15:48:06.634	4		412.90
			4	412.90
			4	412.90
19/08/2026	15:47:56.223	12		412.80
			12	412.80
			12	412.80
19/08/2026	15:47:31.904	63		412.80
			63	412.80
			63	412.80
19/08/2026	15:46:42.479	500		412.75
			500	412.75
			500	412.75
19/08/2026	15:46:38.791	500		412.80
			500	412.80
			500	412.80
19/08/2026	15:46:37.662	9		413.05
			9	413.05
			9	413.05
19/08/2026	15:45:44.072	271		412.65
			271	412.65
			271	412.65
19/08/2026	15:45:26.782	3		413.35
			3	413.35
			3	413.35
19/08/2026	15:45:09.150	10		413.00
			10	413.00
			10	413.00
19/08/2026	15:44:35.477	1		413.80
			1	413.80
			1	413.80
19/08/2026	15:43:58.078	3		413.50
			3	413.50
			3	413.50
19/08/2026	15:43:56.879	4		413.85
			4	413.85
			4	413.85
19/08/2026	15:43:35.950	1		414.10
			1	414.10
			1	414.10
19/08/2026	15:42:54.172	13		414.50
			13	414.50
			13	414.50
19/08/2026	15:42:36.889	20		413.90
			20	413.90
			20	413.90
19/08/2026	15:42:13.771	14		413.80
			14	413.80
			14	413.80
19/08/2026	15:41:22.416	5		415.00
			5	415.00
			5	415.00
19/08/2026	15:40:13.202	65		415.00
			65	415.00
			65	415.00
19/08/2026	15:40:12.362	3		414.90
			3	414.90
			3	414.90
19/08/2026	15:40:10.493	5		415.25
			4	415.25
			5	415.25
			1	415.25
19/08/2026	15:40:10.270	103		415.00
			2	415.00
			103	415.00
			8	415.00
			60	415.00
			15	415.00
			15	415.00
			3	415.00
19/08/2026	15:40:04.618	150		414.90
			150	414.90
			150	414.90
19/08/2026	15:39:49.375	21		414.50
			21	414.50
			21	414.50
19/08/2026	15:39:41.412	2		414.25
			2	414.25
			2	414.25
19/08/2026	15:39:33.656	5		414.25
			5	414.25
			5	414.25
19/08/2026	15:37:46.368	20		414.50
			20	414.50
			20	414.50
19/08/2026	15:37:41.504	10		414.60
			10	414.60
			10	414.60
19/08/2026	15:37:24.046	13		414.45
			13	414.45
			13	414.45
19/08/2026	15:37:12.768	27		414.35
			27	414.35
			27	414.35
19/08/2026	15:37:07.092	1		414.70
			1	414.70
			1	414.70
19/08/2026	15:37:02.838	2		414.40
			2	414.40
			2	414.40
19/08/2026	15:37:02.175	5		414.40
			5	414.40
			5	414.40
19/08/2026	15:36:32.622	1		414.10
			1	414.10
			1	414.10
19/08/2026	15:36:31.929	2		414.10
			2	414.10
			2	414.10
19/08/2026	15:36:09.408	150		414.85
			150	414.85
			150	414.85
19/08/2026	15:35:32.502	13		413.70
			13	413.70
			13	413.70
19/08/2026	15:35:27.340	21		414.00
			21	414.00
			21	414.00
19/08/2026	15:35:23.376	13		413.30
			13	413.30
			13	413.30
19/08/2026	15:35:14.326	8		413.00
			8	413.00
			8	413.00
19/08/2026	15:34:53.204	6		413.20
			6	413.20
			6	413.20
19/08/2026	15:34:52.469	6		413.35
			6	413.35
			6	413.35
19/08/2026	15:34:10.348	5		413.90
			5	413.90
			5	413.90
19/08/2026	15:34:02.832	5		414.00
			5	414.00
			5	414.00
19/08/2026	15:33:09.538	10		413.55
			10	413.55
			10	413.55
19/08/2026	15:32:13.645	120		413.30
			120	413.30
			120	413.30
19/08/2026	15:30:36.039	30		412.00
			30	412.00
			30	412.00
19/08/2026	15:30:20.156	60		412.05
			10	412.05
			25	412.05
			25	412.05
			60	412.05
19/08/2026	15:28:20.831	1		412.50
			1	412.50
			1	412.50
19/08/2026	15:27:01.357	100		413.00
			100	413.00
			100	413.00
19/08/2026	15:27:00.518	150		412.90
			100	412.90
			150	412.90
			50	412.90
19/08/2026	15:27:00.341	47		412.95
			47	412.95
			47	412.95
19/08/2026	15:26:17.168	1		412.85
			1	412.85
			1	412.85
19/08/2026	15:25:02.928	5		412.05
			5	412.05
			5	412.05
19/08/2026	15:25:00.303	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:24:27.759	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:22:57.373	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:22:44.789	1		412.45
			1	412.45
			1	412.45
19/08/2026	15:22:26.672	13		412.45
			13	412.45
			13	412.45
19/08/2026	15:22:19.736	60		412.50
			60	412.50
			60	412.50
19/08/2026	15:21:57.126	24		412.85
			24	412.85
			24	412.85
19/08/2026	15:21:11.683	1		412.50
			1	412.50
			1	412.50
19/08/2026	15:19:57.995	25		412.60
			25	412.60
			25	412.60
19/08/2026	15:19:51.960	19		412.55
			19	412.55
			19	412.55
19/08/2026	15:19:51.793	100		412.55
			100	412.55
			100	412.55
19/08/2026	15:18:50.125	180		412.20
			180	412.20
			180	412.20
19/08/2026	15:18:41.799	2		412.20
			2	412.20
			2	412.20
19/08/2026	15:18:31.836	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:17:22.597	1		412.45
			1	412.45
			1	412.45
19/08/2026	15:17:02.908	1		412.20
			1	412.20
			1	412.20
19/08/2026	15:15:32.650	10		411.55
			10	411.55
			10	411.55
19/08/2026	15:14:50.398	10		411.55
			10	411.55
			10	411.55
19/08/2026	15:14:33.535	5		411.40
			5	411.40
			5	411.40
19/08/2026	15:14:23.288	5		411.40
			5	411.40
			5	411.40
19/08/2026	15:13:05.387	4		411.45
			4	411.45
			4	411.45
19/08/2026	15:13:03.784	2		411.15
			2	411.15
			2	411.15
19/08/2026	15:12:35.537	10		411.30
			10	411.30
			10	411.30
19/08/2026	15:12:31.737	25		411.30
			25	411.30
			25	411.30
19/08/2026	15:12:15.934	1		411.45
			1	411.45
			1	411.45
19/08/2026	15:12:04.395	2		411.45
			2	411.45
			2	411.45
19/08/2026	15:10:53.539	2		411.50
			2	411.50
			2	411.50
19/08/2026	15:09:45.513	20		411.15
			20	411.15
			20	411.15
19/08/2026	15:09:36.571	1		411.55
			1	411.55
			1	411.55
19/08/2026	15:09:20.194	1		411.00
			1	411.00
			1	411.00
19/08/2026	15:09:18.822	7		410.95
			7	410.95
			7	410.95
19/08/2026	15:09:18.777	14		410.95
			14	410.95
			14	410.95
19/08/2026	15:08:16.687	2		411.05
			2	411.05
			2	411.05
19/08/2026	15:07:51.459	7		411.00
			3	411.00
			2	411.00
			2	411.00
			7	411.00
19/08/2026	15:06:58.743	3		411.20
			3	411.20
			3	411.20
19/08/2026	15:06:04.186	1		411.40
			1	411.40
			1	411.40
19/08/2026	15:05:20.843	10		411.20
			10	411.20
			10	411.20
19/08/2026	15:05:19.856	2		411.25
			2	411.25
			2	411.25
19/08/2026	15:05:08.891	30		411.40
			30	411.40
			30	411.40
19/08/2026	15:04:59.106	3		411.45
			3	411.45
			3	411.45
19/08/2026	15:04:43.603	1		411.50
			1	411.50
			1	411.50
19/08/2026	15:02:30.089	100		411.45
			100	411.45
			100	411.45
19/08/2026	15:02:04.545	7		411.45
			7	411.45
			7	411.45
19/08/2026	15:01:51.342	1		411.45
			1	411.45
			1	411.45
19/08/2026	15:00:42.492	2		411.45
			2	411.45
			2	411.45
19/08/2026	15:00:26.090	1		411.55
			1	411.55
			1	411.55
19/08/2026	15:00:24.106	2		411.55
			1	411.55
			1	411.55
			2	411.55
19/08/2026	15:00:23.204	50		411.50
			50	411.50
			50	411.50
19/08/2026	15:00:13.877	100		411.55
			100	411.55
			100	411.55
19/08/2026	15:00:01.266	10		411.55
			10	411.55
			10	411.55
19/08/2026	14:59:52.086	16		411.55
			1	411.55
			16	411.55
			15	411.55
19/08/2026	14:57:27.067	2		411.55
			2	411.55
			2	411.55
19/08/2026	14:57:15.088	100		411.55
			100	411.55
			100	411.55
19/08/2026	14:55:15.058	12		411.60
			12	411.60
			12	411.60
19/08/2026	14:54:23.549	20		411.60
			20	411.60
			20	411.60
19/08/2026	14:52:57.100	5		412.10
			3	412.10
			2	412.10
			5	412.10
19/08/2026	14:52:12.341	80		411.30
			80	411.30
			80	411.30
19/08/2026	14:51:55.129	150		411.65
			150	411.65
			150	411.65
19/08/2026	14:50:51.947	4		411.35
			4	411.35
			4	411.35
19/08/2026	14:50:25.754	100		411.25
			100	411.25
			100	411.25
19/08/2026	14:50:17.425	1		411.25
			1	411.25
			1	411.25
19/08/2026	14:49:38.429	1		411.30
			1	411.30
			1	411.30
19/08/2026	14:49:18.457	1		411.30
			1	411.30
			1	411.30
19/08/2026	14:48:56.709	100		411.30
			100	411.30
			100	411.30
19/08/2026	14:48:56.223	1		411.25
			1	411.25
			1	411.25
19/08/2026	14:48:37.997	50		411.30
			50	411.30
			17	411.30
			33	411.30
19/08/2026	14:48:17.173	100		411.35
			100	411.35
			100	411.35
19/08/2026	14:47:26.229	1		411.60
			1	411.60
			1	411.60
19/08/2026	14:47:15.467	1		411.60
			1	411.60
			1	411.60
19/08/2026	14:47:01.927	1		411.60
			1	411.60
			1	411.60
19/08/2026	14:46:42.529	1		411.35
			1	411.35
			1	411.35
19/08/2026	14:45:54.394	10		411.35
			10	411.35
			10	411.35
19/08/2026	14:45:43.948	10		411.60
			10	411.60
			10	411.60
19/08/2026	14:45:22.875	6		411.45
			6	411.45
			6	411.45
19/08/2026	14:43:51.584	13		411.35
			13	411.35
			13	411.35
19/08/2026	14:43:19.195	3		411.60
			3	411.60
			3	411.60
19/08/2026	14:43:19.026	4		411.60
			4	411.60
			4	411.60
19/08/2026	14:41:55.204	14		411.35
			14	411.35
			14	411.35
19/08/2026	14:41:40.109	4		411.55
			4	411.55
			4	411.55
19/08/2026	14:40:34.902	2		411.35
			2	411.35
			2	411.35
19/08/2026	14:40:08.100	35		411.35
			35	411.35
			35	411.35
19/08/2026	14:39:55.975	100		411.35
			100	411.35
			100	411.35
19/08/2026	14:38:38.885	3		411.35
			3	411.35
			3	411.35
19/08/2026	14:38:15.543	100		411.35
			100	411.35
			100	411.35
19/08/2026	14:38:01.619	2		411.35
			2	411.35
			2	411.35
19/08/2026	14:37:52.195	63		411.35
			55	411.35
			8	411.35
			63	411.35
19/08/2026	14:37:23.354	38		411.35
			38	411.35
			38	411.35
19/08/2026	14:37:20.698	29		411.35
			29	411.35
			29	411.35
19/08/2026	14:37:14.887	30		411.35
			30	411.35
			30	411.35
19/08/2026	14:36:54.671	4		411.70
			4	411.70
			4	411.70
19/08/2026	14:35:12.176	16		411.65
			16	411.65
			16	411.65
19/08/2026	14:34:56.684	3		411.70
			3	411.70
			3	411.70
19/08/2026	14:33:44.857	10		412.00
			10	412.00
			10	412.00
19/08/2026	14:33:36.368	100		412.05
			100	412.05
			100	412.05
19/08/2026	14:32:40.547	1		412.30
			1	412.30
			1	412.30
19/08/2026	14:32:23.689	6		411.75
			6	411.75
			6	411.75
19/08/2026	14:31:10.783	7		411.75
			7	411.75
			7	411.75
19/08/2026	14:31:06.688	1		412.25
			1	412.25
			1	412.25
19/08/2026	14:30:05.449	15		412.00
			15	412.00
			15	412.00
19/08/2026	14:28:10.368	62		412.00
			35	412.00
			62	412.00
			6	412.00
			21	412.00
19/08/2026	14:28:10.302	7		412.05
			7	412.05
			7	412.05
19/08/2026	14:28:05.770	58		412.05
			58	412.05
			58	412.05
19/08/2026	14:27:52.130	100		412.05
			100	412.05
			100	412.05
19/08/2026	14:27:36.180	1		412.45
			1	412.45
			1	412.45
19/08/2026	14:27:11.096	2		412.05
			2	412.05
			2	412.05
19/08/2026	14:26:02.069	25		412.55
			25	412.55
			25	412.55
19/08/2026	14:26:01.972	20		412.05
			20	412.05
			20	412.05
19/08/2026	14:25:03.225	10		412.10
			10	412.10
			10	412.10
19/08/2026	14:23:31.354	4		412.35
			4	412.35
			4	412.35
19/08/2026	14:23:20.792	13		412.35
			13	412.35
			13	412.35
19/08/2026	14:23:03.325	10		412.30
			10	412.30
			10	412.30
19/08/2026	14:22:58.369	1		412.55
			1	412.55
			1	412.55
19/08/2026	14:21:18.407	18		412.55
			18	412.55
			18	412.55
19/08/2026	14:20:08.134	8		412.60
			8	412.60
			8	412.60
19/08/2026	14:20:07.967	4		412.60
			4	412.60
			4	412.60
19/08/2026	14:19:09.914	25		412.60
			25	412.60
			25	412.60
19/08/2026	14:18:56.207	15		412.60
			15	412.60
			15	412.60
19/08/2026	14:17:52.391	2		412.60
			2	412.60
			2	412.60
19/08/2026	14:17:04.767	1		412.55
			1	412.55
			1	412.55
19/08/2026	14:16:58.467	14		412.55
			14	412.55
			14	412.55
19/08/2026	14:15:51.859	7		413.20
			7	413.20
			7	413.20
19/08/2026	14:15:37.012	1		413.20
			1	413.20
			1	413.20
19/08/2026	14:15:21.594	1		412.65
			1	412.65
			1	412.65
19/08/2026	14:15:14.581	9		413.30
			9	413.30
			9	413.30
19/08/2026	14:13:07.238	1		413.35
			1	413.35
			1	413.35
19/08/2026	14:12:30.945	1		412.80
			1	412.80
			1	412.80
19/08/2026	14:11:28.773	3		412.45
			3	412.45
			3	412.45
19/08/2026	14:11:18.696	1		413.10
			1	413.10
			1	413.10
19/08/2026	14:09:07.624	4		412.90
			4	412.90
			4	412.90
19/08/2026	14:07:28.437	40		412.60
			40	412.60
			40	412.60
19/08/2026	14:07:14.840	1		412.65
			1	412.65
			1	412.65
19/08/2026	14:07:11.335	100		412.65
			100	412.65
			100	412.65
19/08/2026	14:04:26.032	3		412.65
			3	412.65
			3	412.65
19/08/2026	14:01:09.896	1		413.20
			1	413.20
			1	413.20
19/08/2026	14:00:00.274	20		413.25
			20	413.25
			20	413.25
19/08/2026	13:59:54.194	5		413.25
			5	413.25
			5	413.25
19/08/2026	13:57:24.842	14		412.65
			14	412.65
			14	412.65
19/08/2026	13:57:21.927	2		412.65
			2	412.65
			2	412.65
19/08/2026	13:55:26.606	115		412.90
			115	412.90
			115	412.90
19/08/2026	13:49:30.340	150		413.30
			141	413.30
			9	413.30
			150	413.30
19/08/2026	13:49:20.746	60		412.90
			60	412.90
			60	412.90
19/08/2026	13:48:08.398	200		413.25
			200	413.25
			3	413.25
			197	413.25
19/08/2026	13:47:52.402	3		412.65
			3	412.65
			3	412.65
19/08/2026	13:46:57.081	55		412.65
			55	412.65
			55	412.65
19/08/2026	13:46:48.136	1		413.10
			1	413.10
			1	413.10
19/08/2026	13:44:37.056	40		412.90
			39	412.90
			40	412.90
			1	412.90
19/08/2026	13:44:00.969	100		412.85
			100	412.85
			100	412.85
19/08/2026	13:44:00.474	1		412.85
			1	412.85
			1	412.85
19/08/2026	13:43:26.154	1		412.65
			1	412.65
			1	412.65
19/08/2026	13:41:43.857	10		412.65
			10	412.65
			10	412.65
19/08/2026	13:41:39.944	1		412.85
			1	412.85
			1	412.85
19/08/2026	13:41:26.439	10		412.85
			10	412.85
			10	412.85
19/08/2026	13:40:46.119	37		412.65
			37	412.65
			37	412.65
19/08/2026	13:39:47.725	50		412.85
			50	412.85
			50	412.85
19/08/2026	13:38:11.365	100		412.85
			100	412.85
			100	412.85
19/08/2026	13:36:45.026	2		412.85
			2	412.85
			2	412.85
19/08/2026	13:36:10.579	20		412.85
			20	412.85
			20	412.85
19/08/2026	13:36:04.081	1		412.85
			1	412.85
			1	412.85
19/08/2026	13:35:40.870	1		412.70
			1	412.70
			1	412.70
19/08/2026	13:35:11.233	100		412.85
			100	412.85
			100	412.85
19/08/2026	13:32:45.496	6		412.75
			6	412.75
			6	412.75
19/08/2026	13:31:57.965	100		412.85
			100	412.85
			100	412.85
19/08/2026	13:31:43.389	3		412.85
			3	412.85
			3	412.85
19/08/2026	13:31:41.644	3		412.75
			3	412.75
			3	412.75
19/08/2026	13:31:23.929	20		412.65
			20	412.65
			20	412.65
19/08/2026	13:30:59.808	9		412.85
			9	412.85
			9	412.85
19/08/2026	13:30:40.083	10		412.75
			10	412.75
			10	412.75
19/08/2026	13:29:46.760	1		412.85
			1	412.85
			1	412.85
19/08/2026	13:28:57.400	100		412.85
			100	412.85
			100	412.85
19/08/2026	13:26:10.902	27		412.65
			27	412.65
			27	412.65
19/08/2026	13:24:22.666	17		413.30
			17	413.30
			17	413.30
19/08/2026	13:23:11.058	5		412.70
			5	412.70
			5	412.70
19/08/2026	13:21:59.982	10		413.10
			10	413.10
			10	413.10
19/08/2026	13:19:11.003	20		413.25
			20	413.25
			20	413.25
19/08/2026	13:17:51.016	50		413.00
			50	413.00
			50	413.00
19/08/2026	13:16:48.235	7		413.00
			7	413.00
			7	413.00
19/08/2026	13:16:08.628	1		413.60
			1	413.60
			1	413.60
19/08/2026	13:15:53.881	30		413.00
			30	413.00
			30	413.00
19/08/2026	13:15:39.399	2		413.00
			2	413.00
			2	413.00
19/08/2026	13:11:29.938	10		412.65
			10	412.65
			10	412.65
19/08/2026	13:09:31.282	1		412.65
			1	412.65
			1	412.65
19/08/2026	13:09:23.712	20		412.65
			20	412.65
			20	412.65
19/08/2026	13:09:22.036	8		412.65
			8	412.65
			8	412.65
19/08/2026	13:09:18.128	3		413.05
			3	413.05
			3	413.05
19/08/2026	13:08:52.810	5		412.65
			5	412.65
			5	412.65
19/08/2026	13:08:08.879	20		412.65
			20	412.65
			20	412.65
19/08/2026	13:07:09.289	10		412.65
			10	412.65
			10	412.65
19/08/2026	13:07:05.175	1		413.10
			1	413.10
			1	413.10
19/08/2026	13:06:58.778	3		412.65
			3	412.65
			3	412.65
19/08/2026	13:06:43.409	2		413.05
			2	413.05
			2	413.05
19/08/2026	13:06:29.978	10		412.65
			10	412.65
			10	412.65
19/08/2026	13:06:05.899	80		412.70
			80	412.70
			80	412.70
19/08/2026	13:05:28.300	30		412.95
			30	412.95
			30	412.95
19/08/2026	12:55:08.647	8		413.45
			8	413.45
			8	413.45
19/08/2026	12:53:56.733	3		413.40
			3	413.40
			3	413.40
19/08/2026	12:53:50.694	4		413.40
			4	413.40
			4	413.40
19/08/2026	12:53:42.967	30		413.40
			30	413.40
			30	413.40
19/08/2026	12:52:13.383	100		413.65
			100	413.65
			100	413.65
19/08/2026	12:52:11.188	100		413.65
			100	413.65
			100	413.65
19/08/2026	12:50:20.557	1		413.75
			1	413.75
			1	413.75
19/08/2026	12:49:11.052	100		413.30
			100	413.30
			100	413.30
19/08/2026	12:46:51.897	12		413.25
			12	413.25
			12	413.25
19/08/2026	12:44:54.041	15		413.25
			15	413.25
			15	413.25
19/08/2026	12:44:18.961	8		413.20
			8	413.20
			8	413.20
19/08/2026	12:43:44.212	10		413.05
			10	413.05
			10	413.05
19/08/2026	12:43:21.661	75		413.05
			75	413.05
			75	413.05
19/08/2026	12:42:05.807	236		412.80
			236	412.80
			235	412.80
			1	412.80
19/08/2026	12:41:57.072	300		413.05
			300	413.05
			300	413.05
19/08/2026	12:41:32.741	13		413.10
			13	413.10
			13	413.10
19/08/2026	12:39:25.544	8		413.30
			8	413.30
			8	413.30
19/08/2026	12:36:04.188	72		413.50
			72	413.50
			72	413.50
19/08/2026	12:33:27.167	5		414.00
			3	414.00
			2	414.00
			5	414.00
19/08/2026	12:33:06.592	7		413.45
			7	413.45
			7	413.45
19/08/2026	12:32:28.584	1		413.60
			1	413.60
			1	413.60
19/08/2026	12:32:03.432	106		413.65
			106	413.65
			106	413.65
19/08/2026	12:32:02.696	28		414.10
			28	414.10
			28	414.10
19/08/2026	12:31:29.043	5		413.65
			5	413.65
			5	413.65
19/08/2026	12:30:49.903	8		413.65
			8	413.65
			8	413.65
19/08/2026	12:29:20.134	1		414.15
			1	414.15
			1	414.15
19/08/2026	12:29:13.963	3		413.65
			3	413.65
			3	413.65
19/08/2026	12:29:05.072	10		414.15
			10	414.15
			10	414.15
19/08/2026	12:25:59.639	1		413.95
			1	413.95
			1	413.95
19/08/2026	12:25:20.279	100		413.50
			100	413.50
			100	413.50
19/08/2026	12:23:14.296	20		413.90
			20	413.90
			20	413.90
19/08/2026	12:21:52.601	100		413.45
			100	413.45
			91	413.45
			9	413.45
19/08/2026	12:16:33.208	1		413.80
			1	413.80
			1	413.80
19/08/2026	12:13:09.100	1		414.30
			1	414.30
			1	414.30
19/08/2026	12:12:58.797	3		413.65
			3	413.65
			3	413.65
19/08/2026	12:12:38.532	1		414.30
			1	414.30
			1	414.30
19/08/2026	12:12:22.524	1		414.45
			1	414.45
			1	414.45
19/08/2026	12:10:42.167	7		414.15
			7	414.15
			7	414.15
19/08/2026	12:10:23.832	20		414.15
			20	414.15
			20	414.15
19/08/2026	12:08:47.179	14		414.00
			14	414.00
			14	414.00
19/08/2026	12:08:46.907	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:46.592	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:46.213	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:16.901	100		413.95
			100	413.95
			100	413.95
19/08/2026	12:07:15.103	1		414.10
			1	414.10
			1	414.10
19/08/2026	12:07:05.147	1		414.50
			1	414.50
			1	414.50
19/08/2026	12:06:19.266	13		414.45
			9	414.45
			4	414.45
			13	414.45
19/08/2026	12:05:50.468	3		414.10
			3	414.10
			3	414.10
19/08/2026	12:05:37.609	4		414.45
			4	414.45
			4	414.45
19/08/2026	12:03:12.334	8		414.05
			8	414.05
			8	414.05
19/08/2026	12:01:44.679	4		413.85
			4	413.85
			4	413.85
19/08/2026	12:00:56.472	20		413.55
			20	413.55
			20	413.55
19/08/2026	12:00:49.246	5		413.55
			5	413.55
			5	413.55
19/08/2026	12:00:07.559	2		413.80
			2	413.80
			2	413.80
19/08/2026	11:59:33.624	15		414.00
			15	414.00
			15	414.00
19/08/2026	11:59:31.815	8		414.00
			8	414.00
			8	414.00
19/08/2026	11:59:15.198	15		413.50
			15	413.50
			15	413.50
19/08/2026	11:57:54.811	14		413.45
			14	413.45
			14	413.45
19/08/2026	11:56:21.581	1		413.90
			1	413.90
			1	413.90

> >>

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

BioNTech SE (ADRs)

Bid: 96.55 / Ask: 96.85
Volume: 330 441
+20.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2026 @ 15:59:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice