Tradegate BSX

Microsoft Corp.

1435

1276

338.60

Date	Time	Volume	Order Volume	Price
18/02/2026	16:24:00.751	30		338.60
			30	338.60
			30	338.60
18/02/2026	16:24:00.304	10		338.60
			10	338.60
			10	338.60
18/02/2026	16:23:56.768	1		338.60
			1	338.60
			1	338.60
18/02/2026	16:23:43.792	30		338.80
			30	338.80
			30	338.80
18/02/2026	16:23:39.214	3		338.70
			3	338.70
			3	338.70
18/02/2026	16:23:34.771	3		338.75
			3	338.75
			3	338.75
18/02/2026	16:23:08.772	35		338.65
			35	338.65
			35	338.65
18/02/2026	16:22:44.037	3		338.85
			3	338.85
			3	338.85
18/02/2026	16:22:32.434	15		338.80
			15	338.80
			15	338.80
18/02/2026	16:22:28.503	15		338.75
			15	338.75
			15	338.75
18/02/2026	16:21:38.050	2		338.60
			2	338.60
			2	338.60
18/02/2026	16:21:36.215	174		338.60
			174	338.60
			174	338.60
18/02/2026	16:21:18.241	25		338.35
			25	338.35
			25	338.35
18/02/2026	16:20:59.102	8		338.45
			8	338.45
			8	338.45
18/02/2026	16:20:58.915	2		338.50
			2	338.50
			2	338.50
18/02/2026	16:20:57.159	14		338.50
			14	338.50
			14	338.50
18/02/2026	16:20:54.028	2		338.45
			2	338.45
			2	338.45
18/02/2026	16:20:03.375	8		338.60
			8	338.60
			8	338.60
18/02/2026	16:19:46.817	4		338.50
			4	338.50
			4	338.50
18/02/2026	16:19:45.943	3		338.55
			3	338.55
			3	338.55
18/02/2026	16:19:40.950	34		338.50
			34	338.50
			34	338.50
18/02/2026	16:19:35.218	7		338.30
			7	338.30
			7	338.30
18/02/2026	16:19:35.115	8		338.40
			8	338.40
			8	338.40
18/02/2026	16:19:18.189	1		338.70
			1	338.70
			1	338.70
18/02/2026	16:19:13.696	3		338.75
			3	338.75
			3	338.75
18/02/2026	16:18:28.708	1		339.05
			1	339.05
			1	339.05
18/02/2026	16:18:24.356	10		339.00
			10	339.00
			10	339.00
18/02/2026	16:18:13.537	170		339.10
			170	339.10
			170	339.10
18/02/2026	16:18:08.008	56		339.05
			56	339.05
			56	339.05
18/02/2026	16:18:02.448	1		339.15
			1	339.15
			1	339.15
18/02/2026	16:17:42.686	3		339.10
			3	339.10
			3	339.10
18/02/2026	16:17:38.807	50		339.05
			50	339.05
			50	339.05
18/02/2026	16:17:23.299	2		339.10
			2	339.10
			2	339.10
18/02/2026	16:16:17.815	70		339.00
			60	339.00
			70	339.00
			10	339.00
18/02/2026	16:16:13.591	4		339.10
			4	339.10
			4	339.10
18/02/2026	16:16:09.367	493		339.00
			100	339.00
			493	339.00
			393	339.00
18/02/2026	16:15:59.412	5		338.90
			5	338.90
			5	338.90
18/02/2026	16:15:18.096	6		338.75
			6	338.75
			6	338.75
18/02/2026	16:14:39.970	3		338.95
			3	338.95
			3	338.95
18/02/2026	16:14:28.623	6		338.90
			6	338.90
			6	338.90
18/02/2026	16:13:59.740	30		338.90
			30	338.90
			30	338.90
18/02/2026	16:13:56.019	170		338.75
			170	338.75
			170	338.75
18/02/2026	16:13:07.364	15		338.60
			15	338.60
			15	338.60
18/02/2026	16:13:06.778	10		338.60
			10	338.60
			10	338.60
18/02/2026	16:12:38.052	30		338.60
			30	338.60
			30	338.60
18/02/2026	16:12:37.514	3		338.45
			3	338.45
			3	338.45
18/02/2026	16:12:27.069	7		338.75
			2	338.75
			7	338.75
			5	338.75
18/02/2026	16:12:08.754	500		338.65
			500	338.65
			500	338.65
18/02/2026	16:11:46.297	15		338.35
			15	338.35
			15	338.35
18/02/2026	16:11:26.483	200		338.25
			200	338.25
			200	338.25
18/02/2026	16:11:18.240	10		338.25
			10	338.25
			10	338.25
18/02/2026	16:10:57.285	3		338.20
			3	338.20
			3	338.20
18/02/2026	16:10:28.630	1		338.25
			1	338.25
			1	338.25
18/02/2026	16:10:14.982	100		338.30
			100	338.30
			100	338.30
18/02/2026	16:09:27.623	1		338.25
			1	338.25
			1	338.25
18/02/2026	16:09:01.914	50		337.90
			50	337.90
			50	337.90
18/02/2026	16:08:26.173	8		337.95
			8	337.95
			8	337.95
18/02/2026	16:08:17.991	170		338.00
			170	338.00
			170	338.00
18/02/2026	16:08:12.239	10		338.00
			10	338.00
			10	338.00
18/02/2026	16:06:35.506	15		338.65
			15	338.65
			15	338.65
18/02/2026	16:06:23.410	1		338.80
			1	338.80
			1	338.80
18/02/2026	16:06:19.317	164		338.85
			164	338.85
			164	338.85
18/02/2026	16:06:19.250	25		338.80
			25	338.80
			25	338.80
18/02/2026	16:06:19.176	160		338.65
			160	338.65
			160	338.65
18/02/2026	16:05:55.256	500		338.65
			500	338.65
			500	338.65
18/02/2026	16:05:50.229	2		338.75
			2	338.75
			2	338.75
18/02/2026	16:05:36.310	10		338.60
			10	338.60
			10	338.60
18/02/2026	16:05:27.387	55		338.75
			55	338.75
			55	338.75
18/02/2026	16:05:25.423	5		338.75
			5	338.75
			5	338.75
18/02/2026	16:05:22.288	10		338.80
			10	338.80
			10	338.80
18/02/2026	16:04:34.575	1		338.65
			1	338.65
			1	338.65
18/02/2026	16:04:34.214	3		338.60
			3	338.60
			3	338.60
18/02/2026	16:04:32.635	50		338.60
			50	338.60
			50	338.60
18/02/2026	16:04:29.615	2		338.70
			2	338.70
			2	338.70
18/02/2026	16:04:23.788	5		338.35
			5	338.35
			5	338.35
18/02/2026	16:04:23.224	10		338.60
			10	338.60
			10	338.60
18/02/2026	16:03:47.030	104		338.50
			100	338.50
			104	338.50
			4	338.50
18/02/2026	16:03:37.561	3		338.40
			3	338.40
			3	338.40
18/02/2026	16:03:22.797	1		338.40
			1	338.40
			1	338.40
18/02/2026	16:02:54.436	5		338.15
			5	338.15
			5	338.15
18/02/2026	16:02:28.713	3		338.20
			3	338.20
			3	338.20
18/02/2026	16:02:00.181	3		338.05
			3	338.05
			3	338.05
18/02/2026	16:01:44.156	442		338.00
			442	338.00
			18	338.00
			424	338.00
18/02/2026	16:01:37.616	70		338.00
			70	338.00
			70	338.00
18/02/2026	16:01:35.596	6		338.00
			6	338.00
			6	338.00
18/02/2026	16:00:38.925	20		337.85
			20	337.85
			20	337.85
18/02/2026	16:00:36.214	12		337.80
			12	337.80
			12	337.80
18/02/2026	16:00:20.064	12		337.70
			12	337.70
			12	337.70
18/02/2026	16:00:12.766	4		337.55
			4	337.55
			4	337.55
18/02/2026	16:00:01.698	3		337.55
			3	337.55
			3	337.55
18/02/2026	15:59:46.780	5		337.65
			5	337.65
			5	337.65
18/02/2026	15:59:42.133	10		337.75
			10	337.75
			10	337.75
18/02/2026	15:59:34.084	50		337.80
			50	337.80
			50	337.80
18/02/2026	15:59:13.683	3		337.90
			3	337.90
			3	337.90
18/02/2026	15:59:01.466	3		337.75
			3	337.75
			3	337.75
18/02/2026	15:58:47.554	8		337.85
			8	337.85
			8	337.85
18/02/2026	15:58:30.741	3		337.85
			3	337.85
			3	337.85
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

> >>

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: 2.50 / Ask: 2.645
Volume: 959 704
+4.75%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/02/2026 @ 16:24:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice