Tradegate BSX

Microsoft Corp.

586

445

338.05

Date	Time	Volume	Order Volume	Price
17/02/2026	11:30:28.563	10		338.05
			10	338.05
			10	338.05
17/02/2026	11:29:40.264	25		338.00
			25	338.00
			25	338.00
17/02/2026	11:29:39.697	89		337.75
			89	337.75
			89	337.75
17/02/2026	11:29:06.470	5		337.95
			5	337.95
			5	337.95
17/02/2026	11:28:34.414	2		337.90
			2	337.90
			2	337.90
17/02/2026	11:28:03.891	6		337.90
			6	337.90
			6	337.90
17/02/2026	11:27:19.926	10		337.65
			10	337.65
			10	337.65
17/02/2026	11:26:56.430	25		338.00
			25	338.00
			25	338.00
17/02/2026	11:26:42.539	300		337.85
			300	337.85
			300	337.85
17/02/2026	11:26:12.544	15		337.60
			15	337.60
			15	337.60
17/02/2026	11:26:03.206	8		337.90
			8	337.90
			8	337.90
17/02/2026	11:25:24.328	2		337.90
			2	337.90
			2	337.90
17/02/2026	11:25:09.671	4		337.70
			4	337.70
			4	337.70
17/02/2026	11:24:59.129	111		337.75
			111	337.75
			111	337.75
17/02/2026	11:24:54.509	100		337.75
			100	337.75
			100	337.75
17/02/2026	11:24:39.531	10		337.90
			10	337.90
			10	337.90
17/02/2026	11:24:35.365	11		337.75
			11	337.75
			11	337.75
17/02/2026	11:24:31.187	3		337.85
			3	337.85
			3	337.85
17/02/2026	11:24:28.092	50		337.80
			50	337.80
			50	337.80
17/02/2026	11:23:31.726	3		337.85
			3	337.85
			3	337.85
17/02/2026	11:23:29.797	18		337.95
			18	337.95
			18	337.95
17/02/2026	11:23:27.981	1		337.95
			1	337.95
			1	337.95
17/02/2026	11:23:02.553	21		337.85
			21	337.85
			21	337.85
17/02/2026	11:22:28.460	15		337.90
			15	337.90
			15	337.90
17/02/2026	11:21:23.126	7		338.00
			7	338.00
			7	338.00
17/02/2026	11:21:03.794	1		337.95
			1	337.95
			1	337.95
17/02/2026	11:20:41.049	3		337.85
			3	337.85
			3	337.85
17/02/2026	11:19:13.862	300		338.00
			300	338.00
			300	338.00
17/02/2026	11:18:58.354	15		338.00
			15	338.00
			15	338.00
17/02/2026	11:17:46.451	11		337.85
			11	337.85
			11	337.85
17/02/2026	11:17:32.149	2		338.10
			2	338.10
			2	338.10
17/02/2026	11:14:30.044	100		338.00
			100	338.00
			100	338.00
17/02/2026	11:13:57.833	1		338.20
			1	338.20
			1	338.20
17/02/2026	11:13:33.787	100		338.00
			100	338.00
			100	338.00
17/02/2026	11:13:23.617	15		338.20
			15	338.20
			15	338.20
17/02/2026	11:13:04.577	1		338.10
			1	338.10
			1	338.10
17/02/2026	11:12:45.981	4		337.95
			4	337.95
			4	337.95
17/02/2026	11:12:39.401	3		337.95
			3	337.95
			3	337.95
17/02/2026	11:12:33.951	25		338.00
			25	338.00
			25	338.00
17/02/2026	11:12:29.281	25		338.05
			25	338.05
			25	338.05
17/02/2026	11:12:04.440	30		338.05
			30	338.05
			30	338.05
17/02/2026	11:11:54.648	5		338.05
			5	338.05
			5	338.05
17/02/2026	11:11:54.038	158		337.95
			157	337.95
			158	337.95
			1	337.95
17/02/2026	11:10:36.985	1		338.20
			1	338.20
			1	338.20
17/02/2026	11:10:34.980	2		338.05
			2	338.05
			2	338.05
17/02/2026	11:09:58.583	4		338.05
			4	338.05
			4	338.05
17/02/2026	11:09:34.842	10		338.05
			10	338.05
			10	338.05
17/02/2026	11:09:16.168	5		338.20
			5	338.20
			5	338.20
17/02/2026	11:09:04.564	5		338.05
			5	338.05
			5	338.05
17/02/2026	11:08:37.310	5		338.05
			5	338.05
			5	338.05
17/02/2026	11:08:33.830	1		338.25
			1	338.25
			1	338.25
17/02/2026	11:06:11.200	1		338.05
			1	338.05
			1	338.05
17/02/2026	11:05:40.046	3		338.35
			3	338.35
			3	338.35
17/02/2026	11:05:33.246	3		338.35
			3	338.35
			3	338.35
17/02/2026	11:05:32.551	2		338.35
			2	338.35
			2	338.35
17/02/2026	11:05:18.935	2		338.40
			2	338.40
			2	338.40
17/02/2026	11:05:05.002	20		338.25
			20	338.25
			20	338.25
17/02/2026	11:04:01.671	3		338.25
			3	338.25
			3	338.25
17/02/2026	11:03:40.417	1		338.30
			1	338.30
			1	338.30
17/02/2026	11:03:29.243	1		338.20
			1	338.20
			1	338.20
17/02/2026	11:03:19.842	65		338.20
			65	338.20
			65	338.20
17/02/2026	11:03:12.696	9		338.20
			9	338.20
			9	338.20
17/02/2026	11:03:12.426	8		338.20
			8	338.20
			8	338.20
17/02/2026	11:02:19.119	15		338.35
			15	338.35
			15	338.35
17/02/2026	11:01:46.291	5		338.35
			5	338.35
			5	338.35
17/02/2026	11:01:36.248	2		338.35
			2	338.35
			2	338.35
17/02/2026	11:01:31.179	20		338.35
			20	338.35
			20	338.35
17/02/2026	11:01:00.572	7		338.35
			7	338.35
			7	338.35
17/02/2026	11:00:59.303	33		338.25
			33	338.25
			33	338.25
17/02/2026	11:00:36.128	29		338.25
			29	338.25
			29	338.25
17/02/2026	11:00:29.640	7		338.35
			7	338.35
			7	338.35
17/02/2026	10:59:55.434	29		338.10
			27	338.10
			29	338.10
			2	338.10
17/02/2026	10:59:43.284	20		338.20
			20	338.20
			20	338.20
17/02/2026	10:59:21.429	1		338.35
			1	338.35
			1	338.35
17/02/2026	10:59:16.668	30		338.20
			30	338.20
			30	338.20
17/02/2026	10:59:16.191	2		338.20
			2	338.20
			2	338.20
17/02/2026	10:59:10.624	29		338.20
			29	338.20
			29	338.20
17/02/2026	10:58:27.933	30		338.35
			30	338.35
			30	338.35
17/02/2026	10:58:22.222	239		338.35
			239	338.35
			200	338.35
			39	338.35
17/02/2026	10:58:14.952	6		338.35
			6	338.35
			6	338.35
17/02/2026	10:58:06.260	3		338.35
			3	338.35
			3	338.35
17/02/2026	10:57:43.137	10		338.35
			10	338.35
			10	338.35
17/02/2026	10:57:39.267	3		338.15
			3	338.15
			3	338.15
17/02/2026	10:57:03.517	3		338.35
			3	338.35
			3	338.35
17/02/2026	10:55:49.714	17		338.15
			17	338.15
			17	338.15
17/02/2026	10:55:07.628	3		337.90
			3	337.90
			3	337.90
17/02/2026	10:54:47.653	1		337.90
			1	337.90
			1	337.90
17/02/2026	10:54:43.621	3		337.90
			3	337.90
			3	337.90
17/02/2026	10:54:14.069	1		337.95
			1	337.95
			1	337.95
17/02/2026	10:53:18.791	1		337.90
			1	337.90
			1	337.90
17/02/2026	10:53:05.347	3		337.90
			3	337.90
			3	337.90
17/02/2026	10:52:34.352	15		337.95
			15	337.95
			15	337.95
17/02/2026	10:52:24.068	11		337.95
			11	337.95
			11	337.95
17/02/2026	10:52:14.650	2		337.85
			2	337.85
			2	337.85
17/02/2026	10:51:09.193	9		338.15
			9	338.15
			9	338.15
17/02/2026	10:51:07.764	4		338.15
			4	338.15
			4	338.15
17/02/2026	10:50:49.861	15		338.15
			15	338.15
			15	338.15
17/02/2026	10:48:49.502	16		338.10
			16	338.10
			16	338.10
17/02/2026	10:48:32.694	13		337.85
			13	337.85
			13	337.85
17/02/2026	10:48:12.923	29		338.10
			29	338.10
			29	338.10
17/02/2026	10:47:42.062	40		337.85
			40	337.85
			40	337.85
17/02/2026	10:47:38.499	50		337.85
			10	337.85
			40	337.85
			50	337.85
17/02/2026	10:46:26.686	5		338.10
			5	338.10
			5	338.10
17/02/2026	10:46:07.587	5		338.10
			5	338.10
			5	338.10
17/02/2026	10:45:57.326	20		338.10
			20	338.10
			20	338.10
17/02/2026	10:45:13.594	88		338.10
			88	338.10
			88	338.10
17/02/2026	10:43:16.983	3		337.80
			3	337.80
			3	337.80
17/02/2026	10:42:15.096	1		338.05
			1	338.05
			1	338.05
17/02/2026	10:41:47.129	3		337.65
			3	337.65
			3	337.65
17/02/2026	10:40:27.252	5		337.80
			5	337.80
			5	337.80
17/02/2026	10:40:02.518	2		338.05
			2	338.05
			2	338.05
17/02/2026	10:39:19.044	5		337.80
			5	337.80
			5	337.80
17/02/2026	10:38:33.422	9		337.90
			9	337.90
			9	337.90
17/02/2026	10:38:27.018	240		337.95
			231	337.95
			9	337.95
			240	337.95
17/02/2026	10:38:24.734	3		338.30
			3	338.30
			3	338.30
17/02/2026	10:38:02.351	5		338.30
			5	338.30
			5	338.30
17/02/2026	10:37:46.554	15		338.30
			15	338.30
			15	338.30
17/02/2026	10:37:20.101	10		338.00
			10	338.00
			10	338.00
17/02/2026	10:36:43.196	1		338.30
			1	338.30
			1	338.30
17/02/2026	10:36:39.638	180		338.00
			180	338.00
			180	338.00
17/02/2026	10:36:32.970	60		338.00
			40	338.00
			20	338.00
			60	338.00
17/02/2026	10:36:23.315	29		338.30
			29	338.30
			29	338.30
17/02/2026	10:35:20.864	24		338.05
			24	338.05
			24	338.05
17/02/2026	10:35:19.853	1		338.05
			1	338.05
			1	338.05
17/02/2026	10:35:07.053	24		338.00
			24	338.00
			15	338.00
			9	338.00
17/02/2026	10:35:06.961	7		338.20
			7	338.20
			7	338.20
17/02/2026	10:34:46.405	300		338.20
			300	338.20
			300	338.20
17/02/2026	10:34:21.174	300		338.15
			300	338.15
			300	338.15
17/02/2026	10:34:14.846	15		338.30
			15	338.30
			15	338.30
17/02/2026	10:33:04.270	6		338.00
			6	338.00
			6	338.00
17/02/2026	10:32:57.059	2		338.30
			2	338.30
			2	338.30
17/02/2026	10:32:35.168	1		338.30
			1	338.30
			1	338.30
17/02/2026	10:32:11.744	2		338.30
			2	338.30
			2	338.30
17/02/2026	10:31:56.894	3		337.95
			3	337.95
			3	337.95
17/02/2026	10:31:46.921	20		338.35
			20	338.35
			20	338.35
17/02/2026	10:31:42.475	20		338.15
			20	338.15
			20	338.15
17/02/2026	10:31:05.622	10		337.75
			10	337.75
			10	337.75
17/02/2026	10:30:48.320	4		338.25
			4	338.25
			4	338.25
17/02/2026	10:30:13.002	2		337.80
			2	337.80
			2	337.80
17/02/2026	10:30:12.845	1		338.25
			1	338.25
			1	338.25
17/02/2026	10:30:01.692	14		338.25
			14	338.25
			14	338.25
17/02/2026	10:29:52.138	3		338.25
			3	338.25
			3	338.25
17/02/2026	10:29:51.048	4		338.25
			4	338.25
			4	338.25
17/02/2026	10:29:34.418	50		338.25
			50	338.25
			50	338.25
17/02/2026	10:29:09.937	18		338.15
			18	338.15
			18	338.15
17/02/2026	10:28:19.777	1		338.25
			1	338.25
			1	338.25
17/02/2026	10:28:07.701	5		338.00
			5	338.00
			5	338.00
17/02/2026	10:26:04.951	20		338.35
			20	338.35
			20	338.35
17/02/2026	10:24:44.185	20		338.30
			20	338.30
			20	338.30
17/02/2026	10:23:49.905	5		337.70
			5	337.70
			5	337.70
17/02/2026	10:23:03.808	3		338.05
			3	338.05
			3	338.05
17/02/2026	10:22:31.407	1		337.80
			1	337.80
			1	337.80
17/02/2026	10:20:24.205	15		337.55
			15	337.55
			15	337.55
17/02/2026	10:20:20.361	10		337.85
			10	337.85
			10	337.85
17/02/2026	10:20:14.517	20		337.90
			20	337.90
			20	337.90
17/02/2026	10:20:03.842	50		337.90
			50	337.90
			50	337.90
17/02/2026	10:20:01.893	3		337.90
			3	337.90
			3	337.90
17/02/2026	10:19:37.616	2		337.55
			2	337.55
			2	337.55
17/02/2026	10:19:28.536	55		337.80
			55	337.80
			55	337.80
17/02/2026	10:19:04.333	19		337.70
			19	337.70
			19	337.70
17/02/2026	10:18:55.946	27		337.70
			27	337.70
			27	337.70
17/02/2026	10:18:48.243	1		337.70
			1	337.70
			1	337.70
17/02/2026	10:18:46.248	1		337.70
			1	337.70
			1	337.70
17/02/2026	10:18:41.151	4		337.70
			4	337.70
			4	337.70
17/02/2026	10:18:34.618	2		337.70
			2	337.70
			2	337.70
17/02/2026	10:18:33.218	5		337.70
			5	337.70
			5	337.70
17/02/2026	10:18:31.091	7		337.70
			7	337.70
			7	337.70
17/02/2026	10:18:01.221	15		337.90
			15	337.90
			15	337.90
17/02/2026	10:17:55.090	5		337.90
			5	337.90
			5	337.90
17/02/2026	10:17:46.117	4		337.90
			4	337.90
			4	337.90
17/02/2026	10:16:50.989	24		337.60
			24	337.60
			24	337.60
17/02/2026	10:15:53.863	7		337.95
			7	337.95
			7	337.95
17/02/2026	10:15:51.244	10		337.85
			10	337.85
			10	337.85
17/02/2026	10:15:48.141	15		338.00
			15	338.00
			5	338.00
			10	338.00
17/02/2026	10:15:47.997	5		338.10
			5	338.10
			5	338.10
17/02/2026	10:14:47.992	300		338.10
			300	338.10
			300	338.10
17/02/2026	10:13:10.969	100		338.05
			100	338.05
			100	338.05
17/02/2026	10:12:52.459	20		338.05
			20	338.05
			20	338.05
17/02/2026	10:12:18.605	44		338.05
			44	338.05
			44	338.05
17/02/2026	10:11:43.592	2		338.15
			2	338.15
			2	338.15
17/02/2026	10:11:22.973	4		337.90
			4	337.90
			4	337.90
17/02/2026	10:11:00.437	1		337.80
			1	337.80
			1	337.80
17/02/2026	10:10:29.359	3		338.15
			3	338.15
			3	338.15
17/02/2026	10:10:13.139	5		338.15
			5	338.15
			5	338.15
17/02/2026	10:10:07.001	7		338.15
			7	338.15
			7	338.15
17/02/2026	10:09:01.547	4		338.20
			4	338.20
			4	338.20
17/02/2026	10:08:32.803	30		338.25
			3	338.25
			30	338.25
			27	338.25
17/02/2026	10:07:34.802	9		338.15
			9	338.15
			9	338.15
17/02/2026	10:05:59.440	44		338.25
			44	338.25
			44	338.25
17/02/2026	10:05:47.583	10		338.20
			10	338.20
			10	338.20
17/02/2026	10:05:44.206	6		338.20
			6	338.20
			6	338.20
17/02/2026	10:05:14.385	11		338.20
			11	338.20
			11	338.20
17/02/2026	10:05:11.800	3		338.20
			3	338.20
			3	338.20
17/02/2026	10:05:02.522	29		338.25
			29	338.25
			29	338.25
17/02/2026	10:05:00.302	1		338.25
			1	338.25
			1	338.25
17/02/2026	10:04:42.528	28		337.95
			28	337.95
			28	337.95
17/02/2026	10:04:31.312	1		338.30
			1	338.30
			1	338.30
17/02/2026	10:03:48.865	8		338.25
			8	338.25
			8	338.25
17/02/2026	10:03:38.891	10		338.25
			10	338.25
			10	338.25
17/02/2026	10:02:36.532	4		337.90
			4	337.90
			4	337.90
17/02/2026	10:02:22.701	9		338.25
			9	338.25
			9	338.25
17/02/2026	10:02:17.805	7		338.25
			7	338.25
			7	338.25
17/02/2026	10:01:50.878	7		338.55
			7	338.55
			7	338.55
17/02/2026	10:01:23.137	3		338.70
			3	338.70
			3	338.70
17/02/2026	10:01:06.887	100		338.65
			100	338.65
			100	338.65
17/02/2026	10:00:33.242	27		338.55
			27	338.55
			27	338.55
17/02/2026	10:00:30.584	14		338.55
			14	338.55
			14	338.55
17/02/2026	09:59:47.331	3		338.15
			3	338.15
			3	338.15
17/02/2026	09:59:31.863	3		337.55
			3	337.55
			3	337.55
17/02/2026	09:59:23.011	1		338.15
			1	338.15
			1	338.15
17/02/2026	09:58:54.386	1		337.55
			1	337.55
			1	337.55
17/02/2026	09:57:30.383	20		337.60
			20	337.60
			20	337.60
17/02/2026	09:56:46.706	100		338.15
			84	338.15
			100	338.15
			16	338.15
17/02/2026	09:56:40.837	1		338.15
			1	338.15
			1	338.15
17/02/2026	09:55:39.280	7		338.15
			7	338.15
			7	338.15
17/02/2026	09:55:26.490	63		337.75
			30	337.75
			33	337.75
			63	337.75
17/02/2026	09:54:52.761	1		338.10
			1	338.10
			1	338.10
17/02/2026	09:54:36.270	1		338.05
			1	338.05
			1	338.05
17/02/2026	09:53:31.845	3		337.75
			3	337.75
			3	337.75
17/02/2026	09:53:23.508	2		338.30
			2	338.30
			2	338.30
17/02/2026	09:52:59.466	1		338.15
			1	338.15
			1	338.15
17/02/2026	09:52:47.583	1		337.75
			1	337.75
			1	337.75
17/02/2026	09:52:43.428	271		337.75
			50	337.75
			30	337.75
			10	337.75
			271	337.75
			181	337.75
17/02/2026	09:52:19.443	3		337.75
			3	337.75
			3	337.75
17/02/2026	09:52:08.226	15		338.15
			15	338.15
			15	338.15
17/02/2026	09:52:00.109	7		338.15
			7	338.15
			7	338.15
17/02/2026	09:51:16.219	3		338.25
			3	338.25
			3	338.25
17/02/2026	09:51:04.717	6		338.25
			6	338.25
			6	338.25
17/02/2026	09:50:41.592	20		338.25
			20	338.25
			20	338.25
17/02/2026	09:50:30.259	3		338.25
			3	338.25
			3	338.25
17/02/2026	09:50:20.825	1		338.25
			1	338.25
			1	338.25
17/02/2026	09:49:07.412	7		338.00
			7	338.00
			7	338.00
17/02/2026	09:48:16.826	12		337.80
			12	337.80
			12	337.80
17/02/2026	09:47:26.912	2		338.10
			2	338.10
			2	338.10
17/02/2026	09:46:43.832	30		338.05
			30	338.05
			30	338.05
17/02/2026	09:46:18.388	7		337.95
			7	337.95
			7	337.95
17/02/2026	09:45:59.725	1		337.95
			1	337.95
			1	337.95
17/02/2026	09:45:56.208	5		337.95
			5	337.95
			5	337.95
17/02/2026	09:45:40.129	3		338.10
			3	338.10
			3	338.10
17/02/2026	09:45:26.451	250		337.75
			200	337.75
			5	337.75
			19	337.75
			15	337.75
			4	337.75
			250	337.75
			7	337.75
17/02/2026	09:45:22.302	20		338.10
			20	338.10
			20	338.10
17/02/2026	09:45:19.795	11		338.10
			11	338.10
			11	338.10
17/02/2026	09:45:00.825	1		338.10
			1	338.10
			1	338.10
17/02/2026	09:43:49.125	25		338.05
			25	338.05
			25	338.05
17/02/2026	09:43:29.375	30		338.05
			30	338.05
			30	338.05
17/02/2026	09:42:54.973	10		338.05
			10	338.05
			10	338.05
17/02/2026	09:42:53.708	15		338.25
			15	338.25
			15	338.25
17/02/2026	09:42:44.442	30		338.45
			30	338.45
			30	338.45
17/02/2026	09:42:34.979	1		338.05
			1	338.05
			1	338.05
17/02/2026	09:42:29.294	10		338.50
			10	338.50
			10	338.50
17/02/2026	09:42:02.720	10		338.50
			10	338.50
			10	338.50
17/02/2026	09:41:55.321	100		338.50
			100	338.50
			100	338.50
17/02/2026	09:41:54.384	3		338.50
			3	338.50
			3	338.50
17/02/2026	09:41:13.961	3		338.10
			3	338.10
			3	338.10
17/02/2026	09:40:00.583	29		338.55
			29	338.55
			29	338.55
17/02/2026	09:39:51.937	30		338.55
			30	338.55
			30	338.55
17/02/2026	09:38:56.157	5		338.05
			5	338.05
			5	338.05
17/02/2026	09:38:50.644	30		338.05
			30	338.05
			30	338.05
17/02/2026	09:38:23.652	1		338.60
			1	338.60
			1	338.60
17/02/2026	09:36:55.177	3		338.55
			3	338.55
			3	338.55
17/02/2026	09:36:27.644	1		338.05
			1	338.05
			1	338.05
17/02/2026	09:35:44.117	9		338.55
			9	338.55
			9	338.55
17/02/2026	09:35:31.916	10		338.05
			10	338.05
			10	338.05
17/02/2026	09:35:25.149	34		338.50
			34	338.50
			34	338.50
17/02/2026	09:35:10.514	10		338.05
			2	338.05
			10	338.05
			8	338.05
17/02/2026	09:34:53.261	2		338.60
			2	338.60
			2	338.60
17/02/2026	09:34:31.792	1		338.70
			1	338.70
			1	338.70
17/02/2026	09:34:04.128	20		338.70
			20	338.70
			20	338.70
17/02/2026	09:34:01.331	18		338.35
			18	338.35
			18	338.35
17/02/2026	09:33:29.337	49		338.70
			49	338.70
			49	338.70
17/02/2026	09:32:23.189	3		338.70
			3	338.70
			3	338.70
17/02/2026	09:32:09.877	5		338.70
			5	338.70
			5	338.70
17/02/2026	09:31:56.155	24		338.70
			24	338.70
			24	338.70
17/02/2026	09:31:46.349	5		338.60
			5	338.60
			5	338.60
17/02/2026	09:31:45.582	10		338.60
			10	338.60
			10	338.60
17/02/2026	09:30:50.069	8		338.35
			8	338.35
			8	338.35
17/02/2026	09:30:46.322	3		338.70
			3	338.70
			3	338.70
17/02/2026	09:30:33.692	24		338.70
			24	338.70
			24	338.70
17/02/2026	09:29:38.346	44		338.85
			44	338.85
			44	338.85
17/02/2026	09:29:25.302	15		338.85
			15	338.85
			15	338.85
17/02/2026	09:28:06.833	40		338.55
			38	338.55
			2	338.55
			40	338.55
17/02/2026	09:27:45.331	2		339.10
			2	339.10
			2	339.10
17/02/2026	09:27:31.777	12		339.10
			12	339.10
			12	339.10
17/02/2026	09:25:48.140	60		339.10
			60	339.10
			60	339.10
17/02/2026	09:25:41.659	5		339.10
			5	339.10
			5	339.10
17/02/2026	09:25:38.571	1		339.10
			1	339.10
			1	339.10
17/02/2026	09:25:16.714	1		338.65
			1	338.65
			1	338.65
17/02/2026	09:25:11.679	3		338.65
			3	338.65
			3	338.65
17/02/2026	09:24:30.931	5		339.15
			5	339.15
			5	339.15
17/02/2026	09:24:29.034	10		339.15
			10	339.15
			10	339.15
17/02/2026	09:21:42.890	4		339.05
			4	339.05
			4	339.05
17/02/2026	09:20:28.307	1		339.00
			1	339.00
			1	339.00
17/02/2026	09:20:11.025	3		339.05
			3	339.05
			3	339.05
17/02/2026	09:19:07.222	6		339.05
			6	339.05
			6	339.05
17/02/2026	09:18:16.434	3		338.65
			3	338.65
			3	338.65
17/02/2026	09:18:03.906	50		338.65
			50	338.65
			50	338.65
17/02/2026	09:17:28.490	2		339.20
			2	339.20
			2	339.20
17/02/2026	09:17:01.781	3		338.65
			3	338.65
			3	338.65
17/02/2026	09:16:46.258	1		339.10
			1	339.10
			1	339.10
17/02/2026	09:16:08.173	3		339.10
			3	339.10
			3	339.10
17/02/2026	09:15:26.587	6		339.25
			6	339.25
			6	339.25
17/02/2026	09:14:23.984	700		338.30
			500	338.30
			700	338.30
			200	338.30
17/02/2026	09:13:35.376	300		338.75
			300	338.75
			300	338.75
17/02/2026	09:13:09.068	25		338.75
			25	338.75
			25	338.75
17/02/2026	09:12:39.066	5		339.35
			5	339.35
			5	339.35
17/02/2026	09:12:16.965	15		339.20
			15	339.20
			15	339.20
17/02/2026	09:10:45.418	85		339.35
			85	339.35
			63	339.35
			22	339.35
17/02/2026	09:10:27.532	274		338.95
			274	338.95
			274	338.95
17/02/2026	09:09:35.074	10		339.40
			10	339.40
			10	339.40
17/02/2026	09:08:35.898	4		338.95
			4	338.95
			4	338.95
17/02/2026	09:08:33.366	1		339.40
			1	339.40
			1	339.40
17/02/2026	09:08:12.884	5		338.95
			5	338.95
			5	338.95
17/02/2026	09:07:49.004	150		338.95
			150	338.95
			150	338.95
17/02/2026	09:07:37.203	5		338.95
			5	338.95
			5	338.95
17/02/2026	09:07:36.225	6		338.95
			6	338.95
			6	338.95
17/02/2026	09:07:18.831	15		338.95
			15	338.95
			15	338.95
17/02/2026	09:06:33.325	14		338.80
			14	338.80
			14	338.80
17/02/2026	09:06:24.722	30		338.95
			30	338.95
			30	338.95
17/02/2026	09:06:13.813	1		338.80
			1	338.80
			1	338.80
17/02/2026	09:05:56.272	47		338.90
			2	338.90
			45	338.90
			47	338.90
17/02/2026	09:00:11.163	3		338.65
			3	338.65
			3	338.65
17/02/2026	09:00:02.611	2		338.65
			2	338.65
			2	338.65
17/02/2026	08:59:39.688	15		338.65
			15	338.65
			15	338.65
17/02/2026	08:58:20.291	14		338.10
			14	338.10
			14	338.10
17/02/2026	08:57:53.545	3		338.65
			3	338.65
			3	338.65
17/02/2026	08:56:50.350	6		338.10
			6	338.10
			6	338.10

> >>

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: 11.10 / Ask: 0.00
Volume: 1 404 278
+41.40%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 11:30:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice