Tradegate BSX

Microsoft Corp.

1425

1250

337.75

Date	Time	Volume	Order Volume	Price
20/02/2026	16:05:35.627	11		337.75
			11	337.75
			11	337.75
20/02/2026	16:04:16.343	10		337.90
			10	337.90
			10	337.90
20/02/2026	16:04:12.935	2		338.10
			2	338.10
			2	338.10
20/02/2026	16:03:05.240	3		338.15
			3	338.15
			3	338.15
20/02/2026	16:03:02.224	37		338.35
			37	338.35
			37	338.35
20/02/2026	16:02:23.789	30		338.30
			30	338.30
			30	338.30
20/02/2026	16:02:07.196	9		338.05
			9	338.05
			9	338.05
20/02/2026	16:02:05.675	1		338.05
			1	338.05
			1	338.05
20/02/2026	16:02:03.929	1		337.90
			1	337.90
			1	337.90
20/02/2026	16:01:59.468	1		337.70
			1	337.70
			1	337.70
20/02/2026	16:01:46.418	3		338.00
			3	338.00
			3	338.00
20/02/2026	16:01:41.320	10		337.85
			10	337.85
			10	337.85
20/02/2026	16:01:26.605	105		338.30
			105	338.30
			105	338.30
20/02/2026	16:01:10.463	421		337.10
			421	337.10
			421	337.10
20/02/2026	16:00:16.845	1		337.00
			1	337.00
			1	337.00
20/02/2026	16:00:09.253	1		336.80
			1	336.80
			1	336.80
20/02/2026	16:00:01.990	2		336.95
			2	336.95
			2	336.95
20/02/2026	15:59:19.953	9		337.00
			9	337.00
			9	337.00
20/02/2026	15:58:57.322	5		336.75
			5	336.75
			5	336.75
20/02/2026	15:58:31.105	31		336.85
			31	336.85
			31	336.85
20/02/2026	15:58:23.501	20		337.00
			20	337.00
			20	337.00
20/02/2026	15:58:05.743	3		337.20
			3	337.20
			3	337.20
20/02/2026	15:57:54.808	1		337.35
			1	337.35
			1	337.35
20/02/2026	15:57:29.507	47		337.35
			47	337.35
			47	337.35
20/02/2026	15:57:26.250	5		337.40
			5	337.40
			5	337.40
20/02/2026	15:57:18.395	2		337.50
			2	337.50
			2	337.50
20/02/2026	15:57:18.072	1		337.45
			1	337.45
			1	337.45
20/02/2026	15:56:04.868	40		337.70
			40	337.70
			40	337.70
20/02/2026	15:55:02.070	6		337.55
			6	337.55
			6	337.55
20/02/2026	15:54:49.478	1		337.50
			1	337.50
			1	337.50
20/02/2026	15:54:49.334	50		337.50
			50	337.50
			50	337.50
20/02/2026	15:54:46.015	125		337.45
			125	337.45
			125	337.45
20/02/2026	15:54:45.897	41		337.50
			41	337.50
			41	337.50
20/02/2026	15:54:40.593	30		337.60
			30	337.60
			30	337.60
20/02/2026	15:54:17.921	1		337.45
			1	337.45
			1	337.45
20/02/2026	15:54:16.328	8		337.55
			8	337.55
			8	337.55
20/02/2026	15:54:15.180	9		337.55
			9	337.55
			9	337.55
20/02/2026	15:54:04.957	100		337.50
			100	337.50
			100	337.50
20/02/2026	15:54:03.825	4		337.70
			4	337.70
			4	337.70
20/02/2026	15:54:00.302	41		337.50
			41	337.50
			41	337.50
20/02/2026	15:53:58.541	5		337.65
			5	337.65
			5	337.65
20/02/2026	15:53:46.970	15		337.75
			15	337.75
			15	337.75
20/02/2026	15:53:34.133	40		337.90
			40	337.90
			40	337.90
20/02/2026	15:53:33.879	2		337.90
			2	337.90
			2	337.90
20/02/2026	15:53:23.648	21		338.00
			21	338.00
			21	338.00
20/02/2026	15:53:13.154	10		337.85
			10	337.85
			10	337.85
20/02/2026	15:51:47.013	4		337.85
			4	337.85
			4	337.85
20/02/2026	15:51:40.257	1		337.85
			1	337.85
			1	337.85
20/02/2026	15:51:30.145	50		337.90
			30	337.90
			50	337.90
			20	337.90
20/02/2026	15:51:29.951	170		337.75
			170	337.75
			170	337.75
20/02/2026	15:51:19.160	1		337.80
			1	337.80
			1	337.80
20/02/2026	15:51:11.628	75		337.90
			75	337.90
			75	337.90
20/02/2026	15:50:56.075	30		337.75
			30	337.75
			30	337.75
20/02/2026	15:50:41.784	21		337.75
			21	337.75
			21	337.75
20/02/2026	15:50:37.512	3		337.75
			3	337.75
			3	337.75
20/02/2026	15:50:24.780	6		337.80
			6	337.80
			6	337.80
20/02/2026	15:50:22.134	9		337.80
			9	337.80
			9	337.80
20/02/2026	15:50:19.744	69		337.75
			69	337.75
			69	337.75
20/02/2026	15:50:19.449	300		337.75
			300	337.75
			300	337.75
20/02/2026	15:49:53.229	10		337.75
			10	337.75
			10	337.75
20/02/2026	15:49:13.620	1		337.85
			1	337.85
			1	337.85
20/02/2026	15:48:44.061	15		337.75
			15	337.75
			15	337.75
20/02/2026	15:48:41.756	64		337.80
			64	337.80
			64	337.80
20/02/2026	15:48:39.990	1		337.80
			1	337.80
			1	337.80
20/02/2026	15:48:39.308	25		337.80
			25	337.80
			25	337.80
20/02/2026	15:48:32.183	4		337.90
			4	337.90
			4	337.90
20/02/2026	15:48:23.738	27		337.85
			27	337.85
			27	337.85
20/02/2026	15:47:56.419	10		337.85
			10	337.85
			10	337.85
20/02/2026	15:47:21.822	20		338.00
			10	338.00
			20	338.00
			10	338.00
20/02/2026	15:46:53.634	15		338.00
			15	338.00
			15	338.00
20/02/2026	15:46:20.409	1		338.25
			1	338.25
			1	338.25
20/02/2026	15:46:11.844	80		338.25
			80	338.25
			80	338.25
20/02/2026	15:46:10.867	50		338.25
			50	338.25
			50	338.25
20/02/2026	15:45:44.791	2		338.05
			2	338.05
			2	338.05
20/02/2026	15:45:43.881	10		338.05
			10	338.05
			10	338.05
20/02/2026	15:45:20.180	1		338.05
			1	338.05
			1	338.05
20/02/2026	15:45:16.945	2		338.00
			2	338.00
			2	338.00
20/02/2026	15:45:10.153	46		337.95
			46	337.95
			46	337.95
20/02/2026	15:45:08.804	100		338.00
			100	338.00
			100	338.00
20/02/2026	15:44:56.913	6		338.30
			6	338.30
			6	338.30
20/02/2026	15:44:44.037	8		338.25
			8	338.25
			8	338.25
20/02/2026	15:44:32.979	1		338.30
			1	338.30
			1	338.30
20/02/2026	15:44:32.937	11		338.30
			11	338.30
			11	338.30
20/02/2026	15:44:13.482	125		338.15
			125	338.15
			125	338.15
20/02/2026	15:44:12.166	6		338.15
			6	338.15
			6	338.15
20/02/2026	15:44:09.115	5		338.20
			5	338.20
			5	338.20
20/02/2026	15:43:35.924	6		338.45
			6	338.45
			6	338.45
20/02/2026	15:43:34.705	3		338.45
			3	338.45
			3	338.45
20/02/2026	15:43:21.776	1		338.40
			1	338.40
			1	338.40
20/02/2026	15:43:03.333	12		338.70
			12	338.70
			12	338.70
20/02/2026	15:42:42.430	60		338.60
			60	338.60
			60	338.60
20/02/2026	15:42:32.131	60		338.40
			60	338.40
			60	338.40
20/02/2026	15:42:19.477	10		338.55
			10	338.55
			10	338.55
20/02/2026	15:41:55.107	3		338.00
			3	338.00
			3	338.00
20/02/2026	15:41:52.255	1		338.20
			1	338.20
			1	338.20
20/02/2026	15:41:47.345	3		338.05
			3	338.05
			3	338.05
20/02/2026	15:41:07.045	10		338.40
			10	338.40
			10	338.40
20/02/2026	15:40:43.419	5		338.25
			5	338.25
			5	338.25
20/02/2026	15:40:35.612	3		338.10
			3	338.10
			3	338.10
20/02/2026	15:40:27.818	1		338.10
			1	338.10
			1	338.10
20/02/2026	15:40:08.077	40		337.85
			40	337.85
			40	337.85
20/02/2026	15:40:07.398	170		338.00
			170	338.00
			170	338.00
20/02/2026	15:39:37.352	1		337.65
			1	337.65
			1	337.65
20/02/2026	15:39:36.818	100		337.50
			100	337.50
			100	337.50
20/02/2026	15:39:31.184	170		337.35
			170	337.35
			170	337.35
20/02/2026	15:39:22.687	1		337.45
			1	337.45
			1	337.45
20/02/2026	15:38:27.978	1		337.65
			1	337.65
			1	337.65
20/02/2026	15:38:07.394	2		337.70
			2	337.70
			2	337.70
20/02/2026	15:37:35.190	20		338.00
			20	338.00
			20	338.00
20/02/2026	15:37:06.955	399		337.50
			399	337.50
			399	337.50
20/02/2026	15:36:48.465	500		337.50
			500	337.50
			500	337.50
20/02/2026	15:36:42.261	1		337.50
			1	337.50
			1	337.50
20/02/2026	15:36:31.253	5		337.00
			5	337.00
			5	337.00
20/02/2026	15:35:56.774	170		337.00
			170	337.00
			170	337.00
20/02/2026	15:35:46.102	79		337.05
			79	337.05
			79	337.05
20/02/2026	15:35:41.308	2		337.15
			2	337.15
			2	337.15
20/02/2026	15:35:20.527	2		336.70
			2	336.70
			2	336.70
20/02/2026	15:35:20.345	10		336.55
			10	336.55
			10	336.55
20/02/2026	15:34:09.609	7		336.65
			7	336.65
			7	336.65
20/02/2026	15:34:05.856	3		336.70
			3	336.70
			3	336.70
20/02/2026	15:34:03.812	134		336.85
			134	336.85
			134	336.85
20/02/2026	15:34:01.364	2		336.90
			2	336.90
			2	336.90
20/02/2026	15:33:26.761	37		336.25
			37	336.25
			37	336.25
20/02/2026	15:33:26.634	30		336.35
			30	336.35
			30	336.35
20/02/2026	15:33:22.692	30		336.50
			30	336.50
			30	336.50
20/02/2026	15:32:55.528	1		336.65
			1	336.65
			1	336.65
20/02/2026	15:32:50.223	4		336.55
			4	336.55
			4	336.55
20/02/2026	15:32:45.236	3		336.40
			3	336.40
			3	336.40
20/02/2026	15:32:35.806	29		336.60
			29	336.60
			29	336.60
20/02/2026	15:31:51.095	5		336.20
			5	336.20
			5	336.20
20/02/2026	15:31:44.267	3		336.45
			3	336.45
			3	336.45
20/02/2026	15:31:42.442	125		336.25
			125	336.25
			125	336.25
20/02/2026	15:31:36.838	137		336.00
			137	336.00
			5	336.00
			2	336.00
			10	336.00
			4	336.00
			3	336.00
			12	336.00
			20	336.00
			9	336.00
			20	336.00
			2	336.00
			50	336.00
20/02/2026	15:30:22.764	13		336.55
			13	336.55
			13	336.55
20/02/2026	15:30:16.888	37		336.50
			2	336.50
			10	336.50
			5	336.50
			37	336.50
			20	336.50
20/02/2026	15:30:15.264	20		336.55
			20	336.55
			20	336.55
20/02/2026	15:29:56.622	1		336.80
			1	336.80
			1	336.80
20/02/2026	15:29:56.162	2		336.80
			2	336.80
			2	336.80
20/02/2026	15:29:17.402	7		336.65
			7	336.65
			7	336.65
20/02/2026	15:28:41.203	100		336.85
			100	336.85
			100	336.85
20/02/2026	15:28:14.351	2		337.05
			2	337.05
			2	337.05
20/02/2026	15:28:00.458	149		336.70
			149	336.70
			149	336.70
20/02/2026	15:27:50.439	10		336.85
			10	336.85
			10	336.85
20/02/2026	15:26:57.232	30		337.05
			30	337.05
			30	337.05
20/02/2026	15:26:53.020	1		337.40
			1	337.40
			1	337.40
20/02/2026	15:26:22.862	150		337.45
			150	337.45
			150	337.45
20/02/2026	15:26:07.569	3		337.45
			3	337.45
			3	337.45
20/02/2026	15:24:47.806	6		336.85
			6	336.85
			6	336.85
20/02/2026	15:24:33.272	1		336.95
			1	336.95
			1	336.95
20/02/2026	15:24:13.605	2		336.85
			2	336.85
			2	336.85
20/02/2026	15:24:10.698	2		336.85
			2	336.85
			2	336.85
20/02/2026	15:24:05.449	58		336.70
			58	336.70
			58	336.70
20/02/2026	15:23:36.966	1		336.95
			1	336.95
			1	336.95
20/02/2026	15:23:34.144	6		336.95
			6	336.95
			6	336.95
20/02/2026	15:23:29.510	10		336.70
			10	336.70
			10	336.70
20/02/2026	15:22:38.160	7		337.00
			7	337.00
			7	337.00
20/02/2026	15:22:26.830	3		337.10
			3	337.10
			3	337.10
20/02/2026	15:22:00.923	35		336.80
			35	336.80
			35	336.80
20/02/2026	15:20:33.748	50		336.85
			50	336.85
			50	336.85
20/02/2026	15:20:31.773	9		336.85
			9	336.85
			9	336.85
20/02/2026	15:19:35.765	3		336.75
			3	336.75
			3	336.75
20/02/2026	15:19:24.427	3		336.85
			3	336.85
			3	336.85
20/02/2026	15:19:20.016	6		336.85
			6	336.85
			6	336.85
20/02/2026	15:19:12.078	1		336.80
			1	336.80
			1	336.80
20/02/2026	15:18:43.420	10		336.85
			10	336.85
			10	336.85
20/02/2026	15:18:33.452	5		336.65
			5	336.65
			5	336.65
20/02/2026	15:18:27.977	1		336.70
			1	336.70
			1	336.70
20/02/2026	15:18:18.416	59		336.60
			20	336.60
			59	336.60
			39	336.60
20/02/2026	15:18:15.892	1		336.60
			1	336.60
			1	336.60
20/02/2026	15:17:43.984	30		336.90
			30	336.90
			30	336.90
20/02/2026	15:16:59.842	24		336.80
			24	336.80
			24	336.80
20/02/2026	15:16:59.390	36		336.90
			36	336.90
			36	336.90
20/02/2026	15:16:52.262	1		336.95
			1	336.95
			1	336.95
20/02/2026	15:16:37.138	3		336.85
			3	336.85
			3	336.85
20/02/2026	15:16:05.698	7		336.90
			7	336.90
			7	336.90
20/02/2026	15:15:29.768	1		337.35
			1	337.35
			1	337.35
20/02/2026	15:14:04.241	24		337.00
			24	337.00
			24	337.00
20/02/2026	15:13:54.811	2		337.15
			2	337.15
			2	337.15
20/02/2026	15:12:52.352	10		337.30
			10	337.30
			10	337.30
20/02/2026	15:12:34.006	8		337.35
			8	337.35
			8	337.35
20/02/2026	15:12:31.672	11		337.35
			11	337.35
			1	337.35
			10	337.35
20/02/2026	15:12:09.739	10		337.20
			10	337.20
			10	337.20
20/02/2026	15:12:05.071	3		337.10
			3	337.10
			3	337.10
20/02/2026	15:11:24.114	250		337.10
			250	337.10
			250	337.10
20/02/2026	15:11:24.025	2		337.25
			2	337.25
			2	337.25
20/02/2026	15:11:17.848	1		337.35
			1	337.35
			1	337.35
20/02/2026	15:10:17.588	4		337.30
			4	337.30
			4	337.30
20/02/2026	15:09:42.514	3		337.45
			3	337.45
			3	337.45
20/02/2026	15:09:35.730	3		337.25
			3	337.25
			3	337.25
20/02/2026	15:09:16.693	2		337.45
			2	337.45
			2	337.45
20/02/2026	15:09:01.470	10		337.45
			10	337.45
			10	337.45
20/02/2026	15:08:18.794	2		337.45
			2	337.45
			2	337.45
20/02/2026	15:06:49.638	1		337.45
			1	337.45
			1	337.45
20/02/2026	15:06:45.585	2		337.45
			2	337.45
			2	337.45
20/02/2026	15:06:35.645	3		337.45
			3	337.45
			3	337.45
20/02/2026	15:05:55.906	10		337.30
			10	337.30
			10	337.30
20/02/2026	15:05:41.710	3		337.45
			3	337.45
			3	337.45
20/02/2026	15:04:58.915	11		337.45
			11	337.45
			11	337.45
20/02/2026	15:04:09.026	1		337.35
			1	337.35
			1	337.35
20/02/2026	15:04:08.938	50		337.20
			50	337.20
			50	337.20
20/02/2026	15:03:05.874	5		337.20
			5	337.20
			5	337.20
20/02/2026	15:02:59.679	13		337.20
			13	337.20
			13	337.20
20/02/2026	15:02:34.268	2		337.05
			2	337.05
			2	337.05
20/02/2026	15:01:06.374	5		337.30
			5	337.30
			5	337.30
20/02/2026	15:00:31.108	4		337.20
			4	337.20
			4	337.20
20/02/2026	14:59:11.385	24		337.15
			24	337.15
			24	337.15
20/02/2026	14:58:46.020	20		337.00
			20	337.00
			20	337.00
20/02/2026	14:58:35.384	10		337.10
			10	337.10
			10	337.10
20/02/2026	14:58:10.901	3		337.05
			3	337.05
			3	337.05
20/02/2026	14:58:03.737	1		336.90
			1	336.90
			1	336.90
20/02/2026	14:57:38.536	3		337.05
			3	337.05
			3	337.05
20/02/2026	14:56:43.286	5		336.70
			5	336.70
			5	336.70
20/02/2026	14:56:35.296	24		336.90
			24	336.90
			24	336.90
20/02/2026	14:56:01.359	8		336.90
			8	336.90
			8	336.90
20/02/2026	14:55:36.571	3		337.05
			3	337.05
			3	337.05
20/02/2026	14:55:35.021	40		336.85
			40	336.85
			40	336.85
20/02/2026	14:55:06.877	200		337.00
			200	337.00
			200	337.00
20/02/2026	14:55:05.770	3		336.80
			3	336.80
			3	336.80
20/02/2026	14:55:00.966	43		336.95
			43	336.95
			43	336.95
20/02/2026	14:55:00.508	3		336.95
			3	336.95
			3	336.95
20/02/2026	14:54:56.327	1		336.95
			1	336.95
			1	336.95
20/02/2026	14:54:51.883	2		336.90
			2	336.90
			2	336.90
20/02/2026	14:54:16.029	150		336.85
			150	336.85
			150	336.85
20/02/2026	14:54:10.848	1		336.95
			1	336.95
			1	336.95
20/02/2026	14:54:01.908	9		337.00
			9	337.00
			9	337.00
20/02/2026	14:52:38.899	7		337.20
			7	337.20
			7	337.20
20/02/2026	14:51:29.126	5		336.90
			5	336.90
			5	336.90
20/02/2026	14:51:16.937	1		337.20
			1	337.20
			1	337.20
20/02/2026	14:51:14.902	20		337.20
			20	337.20
			20	337.20
20/02/2026	14:50:50.782	2		337.10
			2	337.10
			2	337.10
20/02/2026	14:50:36.970	2		337.10
			2	337.10
			2	337.10
20/02/2026	14:50:18.065	5		336.85
			5	336.85
			5	336.85
20/02/2026	14:49:50.674	25		336.85
			25	336.85
			25	336.85
20/02/2026	14:49:26.009	6		336.80
			6	336.80
			6	336.80
20/02/2026	14:49:13.555	1		337.10
			1	337.10
			1	337.10
20/02/2026	14:48:25.331	2		337.00
			2	337.00
			2	337.00
20/02/2026	14:47:50.339	30		337.00
			30	337.00
			30	337.00
20/02/2026	14:47:47.749	15		337.00
			15	337.00
			15	337.00
20/02/2026	14:46:47.452	11		337.15
			11	337.15
			11	337.15
20/02/2026	14:46:14.764	29		337.20
			29	337.20
			29	337.20
20/02/2026	14:45:34.851	1		337.10
			1	337.10
			1	337.10
20/02/2026	14:45:21.628	2		337.35
			2	337.35
			2	337.35
20/02/2026	14:44:17.741	2		337.30
			2	337.30
			2	337.30
20/02/2026	14:43:59.559	11		337.30
			11	337.30
			11	337.30
20/02/2026	14:43:13.865	44		337.00
			44	337.00
			44	337.00
20/02/2026	14:43:10.599	3		337.00
			3	337.00
			3	337.00
20/02/2026	14:43:09.256	12		336.85
			12	336.85
			12	336.85
20/02/2026	14:41:59.490	4		336.90
			4	336.90
			4	336.90
20/02/2026	14:41:20.805	40		336.90
			40	336.90
			40	336.90
20/02/2026	14:41:13.392	2		336.90
			2	336.90
			2	336.90
20/02/2026	14:41:13.074	103		337.00
			10	337.00
			2	337.00
			20	337.00
			6	337.00
			2	337.00
			1	337.00
			103	337.00
			5	337.00
			3	337.00
			3	337.00
			21	337.00
			28	337.00
			2	337.00
20/02/2026	14:40:55.839	2		337.25
			2	337.25
			2	337.25
20/02/2026	14:40:28.428	30		337.30
			30	337.30
			30	337.30
20/02/2026	14:40:17.033	3		337.35
			3	337.35
			3	337.35
20/02/2026	14:39:52.591	1		337.40
			1	337.40
			1	337.40
20/02/2026	14:39:14.544	4		337.40
			4	337.40
			4	337.40
20/02/2026	14:39:14.093	2		337.45
			2	337.45
			2	337.45
20/02/2026	14:38:58.127	1		337.50
			1	337.50
			1	337.50
20/02/2026	14:38:21.840	1		337.25
			1	337.25
			1	337.25
20/02/2026	14:37:16.345	5		337.35
			5	337.35
			5	337.35
20/02/2026	14:36:54.379	30		337.20
			30	337.20
			30	337.20
20/02/2026	14:36:49.199	10		337.20
			10	337.20
			10	337.20
20/02/2026	14:36:29.369	1		337.50
			1	337.50
			1	337.50
20/02/2026	14:36:19.803	3		337.45
			3	337.45
			3	337.45
20/02/2026	14:35:24.355	20		337.50
			20	337.50
			20	337.50
20/02/2026	14:35:15.449	110		337.20
			110	337.20
			110	337.20
20/02/2026	14:34:47.143	17		337.10
			17	337.10
			17	337.10
20/02/2026	14:34:36.420	15		337.25
			15	337.25
			15	337.25
20/02/2026	14:34:28.654	11		337.20
			11	337.20
			11	337.20
20/02/2026	14:34:25.446	30		337.15
			30	337.15
			30	337.15
20/02/2026	14:33:44.508	1		337.45
			1	337.45
			1	337.45
20/02/2026	14:33:33.882	5		337.10
			5	337.10
			5	337.10
20/02/2026	14:33:11.469	10		337.05
			10	337.05
			10	337.05
20/02/2026	14:32:44.758	4		337.20
			4	337.20
			4	337.20
20/02/2026	14:32:41.227	10		337.40
			10	337.40
			10	337.40
20/02/2026	14:32:38.392	5		337.40
			5	337.40
			5	337.40
20/02/2026	14:32:18.690	100		337.10
			100	337.10
			100	337.10
20/02/2026	14:32:16.557	65		337.10
			6	337.10
			65	337.10
			59	337.10
20/02/2026	14:32:06.850	8		337.20
			3	337.20
			8	337.20
			5	337.20
20/02/2026	14:32:04.742	6		337.30
			6	337.30
			3	337.30
			3	337.30
20/02/2026	14:31:47.354	2		337.60
			2	337.60
			2	337.60
20/02/2026	14:31:28.151	2		337.65
			2	337.65
			2	337.65
20/02/2026	14:31:10.753	4		337.80
			4	337.80
			4	337.80
20/02/2026	14:31:00.003	3		337.65
			3	337.65
			3	337.65
20/02/2026	14:30:38.947	10		337.40
			10	337.40
			10	337.40
20/02/2026	14:30:35.726	13		337.50
			10	337.50
			3	337.50
			13	337.50
20/02/2026	14:28:55.580	20		337.70
			20	337.70
			20	337.70
20/02/2026	14:26:41.387	5		337.70
			5	337.70
			5	337.70
20/02/2026	14:26:25.560	10		337.70
			10	337.70
			10	337.70
20/02/2026	14:26:25.460	30		337.70
			30	337.70
			30	337.70
20/02/2026	14:25:35.839	3		337.55
			3	337.55
			3	337.55
20/02/2026	14:25:27.682	1		337.70
			1	337.70
			1	337.70
20/02/2026	14:24:55.021	15		337.65
			15	337.65
			15	337.65
20/02/2026	14:24:38.048	6		337.80
			6	337.80
			6	337.80
20/02/2026	14:24:17.557	30		337.80
			30	337.80
			30	337.80
20/02/2026	14:24:11.468	10		337.80
			10	337.80
			10	337.80
20/02/2026	14:23:52.645	3		337.65
			3	337.65
			3	337.65
20/02/2026	14:23:36.567	7		337.80
			7	337.80
			7	337.80
20/02/2026	14:23:27.174	1		337.85
			1	337.85
			1	337.85
20/02/2026	14:23:26.279	6		337.65
			6	337.65
			6	337.65
20/02/2026	14:23:22.679	32		337.85
			32	337.85
			32	337.85
20/02/2026	14:23:07.720	14		337.60
			14	337.60
			4	337.60
			10	337.60
20/02/2026	14:22:45.301	7		337.65
			7	337.65
			7	337.65
20/02/2026	14:21:04.399	16		337.80
			16	337.80
			16	337.80
20/02/2026	14:19:44.374	3		337.90
			3	337.90
			3	337.90
20/02/2026	14:19:35.916	1		337.80
			1	337.80
			1	337.80
20/02/2026	14:19:34.904	1		337.95
			1	337.95
			1	337.95
20/02/2026	14:18:37.893	5		337.90
			5	337.90
			5	337.90
20/02/2026	14:18:33.761	2		337.90
			2	337.90
			2	337.90
20/02/2026	14:18:12.469	10		337.95
			10	337.95
			10	337.95
20/02/2026	14:17:49.130	7		337.90
			7	337.90
			7	337.90
20/02/2026	14:15:52.564	30		337.95
			30	337.95
			30	337.95
20/02/2026	14:15:43.888	12		337.75
			12	337.75
			12	337.75
20/02/2026	14:15:35.475	20		338.00
			20	338.00
			20	338.00
20/02/2026	14:15:02.256	3		337.90
			3	337.90
			3	337.90
20/02/2026	14:14:59.764	60		337.90
			60	337.90
			60	337.90
20/02/2026	14:14:28.628	13		337.65
			13	337.65
			7	337.65
			6	337.65
20/02/2026	14:13:51.587	30		337.70
			30	337.70
			30	337.70
20/02/2026	14:12:42.293	15		337.75
			15	337.75
			15	337.75
20/02/2026	14:12:25.617	1		337.65
			1	337.65
			1	337.65
20/02/2026	14:12:01.230	3		337.70
			3	337.70
			3	337.70
20/02/2026	14:11:53.166	10		337.70
			10	337.70
			10	337.70

> >>

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

Pentixapharm Holding AG Bid: 2.455 / Ask: 2.525
Volume: 2 333 420
-16.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/02/2026 @ 16:06:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice