Microsoft Corp.

1932

1542

335.60

    > >>

Date Time Volume Order Volume Price
11/06/2026 17:45:52.932 7   335.60
      7 335.60
      7 335.60
11/06/2026 17:45:29.551 15   335.60
      15 335.60
      15 335.60
11/06/2026 17:44:48.480 15   335.70
      15 335.70
      15 335.70
11/06/2026 17:44:33.118 14   335.70
      14 335.70
      14 335.70
11/06/2026 17:44:27.699 35   335.75
      35 335.75
      35 335.75
11/06/2026 17:44:00.672 4   335.80
      4 335.80
      4 335.80
11/06/2026 17:43:50.052 12   335.90
      12 335.90
      12 335.90
11/06/2026 17:43:21.120 22   336.40
      22 336.40
      22 336.40
11/06/2026 17:43:20.648 4   336.40
      4 336.40
      4 336.40
11/06/2026 17:43:11.054 21   336.40
      21 336.40
      21 336.40
11/06/2026 17:42:55.303 3   336.35
      3 336.35
      3 336.35
11/06/2026 17:42:53.315 14   336.30
      14 336.30
      14 336.30
11/06/2026 17:42:22.187 2   336.45
      2 336.45
      2 336.45
11/06/2026 17:42:21.694 10   336.35
      10 336.35
      10 336.35
11/06/2026 17:41:52.958 10   336.50
      10 336.50
      10 336.50
11/06/2026 17:41:49.741 30   336.55
      20 336.55
      30 336.55
      10 336.55
11/06/2026 17:41:48.977 12   336.65
      12 336.65
      12 336.65
11/06/2026 17:41:15.193 3   336.70
      3 336.70
      3 336.70
11/06/2026 17:41:12.585 3   336.80
      3 336.80
      3 336.80
11/06/2026 17:41:07.414 12   336.85
      12 336.85
      12 336.85
11/06/2026 17:40:59.241 32   337.00
      32 337.00
      32 337.00
11/06/2026 17:40:56.138 15   336.90
      15 336.90
      15 336.90
11/06/2026 17:40:43.423 1   337.05
      1 337.05
      1 337.05
11/06/2026 17:40:27.492 5   337.05
      5 337.05
      5 337.05
11/06/2026 17:40:22.379 3   337.00
      3 337.00
      3 337.00
11/06/2026 17:40:20.394 1   337.00
      1 337.00
      1 337.00
11/06/2026 17:40:11.014 1   336.95
      1 336.95
      1 336.95
11/06/2026 17:40:10.414 6   336.95
      6 336.95
      6 336.95
11/06/2026 17:39:53.254 62   336.85
      62 336.85
      62 336.85
11/06/2026 17:39:53.124 5   337.00
      5 337.00
      5 337.00
11/06/2026 17:39:13.627 2   337.00
      2 337.00
      2 337.00
11/06/2026 17:39:00.265 10   337.05
      10 337.05
      10 337.05
11/06/2026 17:38:55.533 1   337.05
      1 337.05
      1 337.05
11/06/2026 17:38:45.201 3   337.00
      3 337.00
      3 337.00
11/06/2026 17:38:42.887 200   337.00
      200 337.00
      200 337.00
11/06/2026 17:38:28.174 1   336.85
      1 336.85
      1 336.85
11/06/2026 17:38:26.805 1   336.80
      1 336.80
      1 336.80
11/06/2026 17:38:09.717 3   336.90
      3 336.90
      3 336.90
11/06/2026 17:38:02.645 70   336.95
      70 336.95
      70 336.95
11/06/2026 17:37:54.475 45   336.95
      45 336.95
      45 336.95
11/06/2026 17:37:43.411 2   336.95
      2 336.95
      2 336.95
11/06/2026 17:37:28.963 1   336.95
      1 336.95
      1 336.95
11/06/2026 17:36:44.335 1   336.75
      1 336.75
      1 336.75
11/06/2026 17:36:21.677 1   336.70
      1 336.70
      1 336.70
11/06/2026 17:36:21.278 13   336.70
      13 336.70
      13 336.70
11/06/2026 17:36:17.358 4   336.70
      4 336.70
      4 336.70
11/06/2026 17:36:00.842 3   336.80
      3 336.80
      3 336.80
11/06/2026 17:35:54.965 15   336.85
      15 336.85
      15 336.85
11/06/2026 17:35:40.630 2   336.95
      2 336.95
      2 336.95
11/06/2026 17:35:38.866 4   336.95
      4 336.95
      4 336.95
11/06/2026 17:35:13.242 8   336.70
      8 336.70
      8 336.70
11/06/2026 17:33:56.896 50   336.55
      50 336.55
      50 336.55
11/06/2026 17:33:43.623 3   336.55
      3 336.55
      3 336.55
11/06/2026 17:33:35.408 75   336.60
      75 336.60
      75 336.60
11/06/2026 17:31:29.404 10   336.60
      10 336.60
      10 336.60
11/06/2026 17:31:08.078 3   336.60
      3 336.60
      3 336.60
11/06/2026 17:30:56.142 14   336.70
      14 336.70
      14 336.70
11/06/2026 17:30:53.920 40   336.70
      40 336.70
      40 336.70
11/06/2026 17:30:28.060 1   336.80
      1 336.80
      1 336.80
11/06/2026 17:30:02.760 1   336.75
      1 336.75
      1 336.75
11/06/2026 17:29:29.977 3   336.95
      3 336.95
      3 336.95
11/06/2026 17:29:24.990 10   336.80
      10 336.80
      10 336.80
11/06/2026 17:29:21.653 1   336.95
      1 336.95
      1 336.95
11/06/2026 17:29:04.755 4   336.90
      4 336.90
      4 336.90
11/06/2026 17:29:00.095 3   336.85
      3 336.85
      3 336.85
11/06/2026 17:28:50.902 3   336.95
      3 336.95
      3 336.95
11/06/2026 17:28:35.125 1   336.95
      1 336.95
      1 336.95
11/06/2026 17:28:31.836 10   336.95
      10 336.95
      10 336.95
11/06/2026 17:28:22.770 3   337.00
      3 337.00
      3 337.00
11/06/2026 17:28:02.422 3   337.25
      3 337.25
      3 337.25
11/06/2026 17:27:57.337 10   337.30
      10 337.30
      10 337.30
11/06/2026 17:27:51.372 5   337.30
      5 337.30
      5 337.30
11/06/2026 17:27:07.605 20   337.20
      20 337.20
      20 337.20
11/06/2026 17:26:49.872 10   337.35
      10 337.35
      10 337.35
11/06/2026 17:26:01.444 15   337.45
      15 337.45
      15 337.45
11/06/2026 17:25:51.253 10   337.35
      10 337.35
      10 337.35
11/06/2026 17:25:42.668 14   337.35
      14 337.35
      14 337.35
11/06/2026 17:25:41.442 3   337.20
      3 337.20
      3 337.20
11/06/2026 17:25:37.965 1   337.15
      1 337.15
      1 337.15
11/06/2026 17:25:20.947 1   337.45
      1 337.45
      1 337.45
11/06/2026 17:25:11.605 4   337.40
      4 337.40
      4 337.40
11/06/2026 17:24:21.096 1   337.00
      1 337.00
      1 337.00
11/06/2026 17:23:56.284 80   337.30
      80 337.30
      80 337.30
11/06/2026 17:23:49.794 30   337.25
      30 337.25
      30 337.25
11/06/2026 17:23:07.424 5   337.25
      5 337.25
      5 337.25
11/06/2026 17:23:03.666 10   337.40
      10 337.40
      10 337.40
11/06/2026 17:22:58.098 2   337.50
      2 337.50
      2 337.50
11/06/2026 17:22:40.812 2   337.50
      2 337.50
      2 337.50
11/06/2026 17:22:37.609 32   337.55
      32 337.55
      32 337.55
11/06/2026 17:22:22.457 7   337.75
      7 337.75
      7 337.75
11/06/2026 17:22:16.734 5   337.65
      5 337.65
      5 337.65
11/06/2026 17:22:15.547 9   337.65
      9 337.65
      9 337.65
11/06/2026 17:22:13.112 3   337.65
      3 337.65
      3 337.65
11/06/2026 17:22:12.405 2   337.70
      2 337.70
      2 337.70
11/06/2026 17:21:58.646 300   337.50
      300 337.50
      300 337.50
11/06/2026 17:21:41.729 13   337.80
      13 337.80
      13 337.80
11/06/2026 17:21:31.204 46   337.85
      46 337.85
      46 337.85
11/06/2026 17:21:30.875 100   337.75
      100 337.75
      100 337.75
11/06/2026 17:21:17.016 15   337.75
      15 337.75
      15 337.75
11/06/2026 17:21:06.760 5   337.70
      5 337.70
      5 337.70
11/06/2026 17:20:55.408 100   337.75
      100 337.75
      100 337.75
11/06/2026 17:20:44.793 8   337.65
      8 337.65
      8 337.65
11/06/2026 17:19:39.129 73   337.25
      73 337.25
      73 337.25
11/06/2026 17:19:33.124 10   337.20
      10 337.20
      10 337.20
11/06/2026 17:18:56.796 10   337.15
      10 337.15
      10 337.15
11/06/2026 17:18:41.524 2   337.30
      2 337.30
      2 337.30
11/06/2026 17:17:43.658 10   337.40
      10 337.40
      10 337.40
11/06/2026 17:17:35.535 7   337.40
      7 337.40
      7 337.40
11/06/2026 17:17:16.025 1   337.35
      1 337.35
      1 337.35
11/06/2026 17:17:15.359 3   337.20
      3 337.20
      3 337.20
11/06/2026 17:16:49.947 2   337.10
      2 337.10
      2 337.10
11/06/2026 17:16:48.697 2   337.00
      2 337.00
      2 337.00
11/06/2026 17:16:47.562 2   336.95
      2 336.95
      2 336.95
11/06/2026 17:16:28.439 9   336.95
      9 336.95
      9 336.95
11/06/2026 17:16:14.824 10   336.90
      10 336.90
      10 336.90
11/06/2026 17:15:50.652 30   337.10
      30 337.10
      30 337.10
11/06/2026 17:15:43.167 5   337.00
      5 337.00
      5 337.00
11/06/2026 17:15:28.603 3   336.80
      3 336.80
      3 336.80
11/06/2026 17:14:48.843 1   336.40
      1 336.40
      1 336.40
11/06/2026 17:14:39.968 30   336.15
      30 336.15
      30 336.15
11/06/2026 17:14:25.916 100   336.60
      1 336.60
      100 336.60
      99 336.60
11/06/2026 17:14:25.808 10   336.75
      10 336.75
      10 336.75
11/06/2026 17:14:15.463 4   336.65
      4 336.65
      4 336.65
11/06/2026 17:13:57.740 1   337.05
      1 337.05
      1 337.05
11/06/2026 17:13:53.031 15   336.95
      3 336.95
      15 336.95
      12 336.95
11/06/2026 17:13:45.619 20   337.30
      20 337.30
      20 337.30
11/06/2026 17:12:59.241 30   337.60
      30 337.60
      30 337.60
11/06/2026 17:12:45.625 50   337.65
      50 337.65
      50 337.65
11/06/2026 17:12:37.739 10   337.55
      10 337.55
      10 337.55
11/06/2026 17:12:34.617 30   337.75
      30 337.75
      30 337.75
11/06/2026 17:12:23.228 10   337.35
      10 337.35
      10 337.35
11/06/2026 17:12:06.099 2   337.30
      2 337.30
      2 337.30
11/06/2026 17:11:59.932 5   337.30
      5 337.30
      5 337.30
11/06/2026 17:11:58.914 5   337.50
      5 337.50
      5 337.50
11/06/2026 17:11:55.923 65   337.45
      65 337.45
      65 337.45
11/06/2026 17:11:53.281 1   337.60
      1 337.60
      1 337.60
11/06/2026 17:11:23.054 16   337.60
      16 337.60
      16 337.60
11/06/2026 17:11:17.774 5   337.55
      5 337.55
      5 337.55
11/06/2026 17:11:16.432 1   337.70
      1 337.70
      1 337.70
11/06/2026 17:11:07.556 2   337.60
      2 337.60
      2 337.60
11/06/2026 17:11:05.636 3   337.65
      3 337.65
      3 337.65
11/06/2026 17:10:42.901 2   337.55
      2 337.55
      2 337.55
11/06/2026 17:10:41.988 15   337.55
      15 337.55
      15 337.55
11/06/2026 17:10:31.086 3   337.60
      3 337.60
      3 337.60
11/06/2026 17:10:25.602 20   337.60
      20 337.60
      20 337.60
11/06/2026 17:09:58.304 15   337.30
      15 337.30
      15 337.30
11/06/2026 17:09:58.049 2   337.55
      2 337.55
      2 337.55
11/06/2026 17:09:56.909 3   337.35
      3 337.35
      3 337.35
11/06/2026 17:09:46.252 15   337.55
      15 337.55
      15 337.55
11/06/2026 17:09:38.580 1   337.45
      1 337.45
      1 337.45
11/06/2026 17:09:21.875 5   337.50
      5 337.50
      5 337.50
11/06/2026 17:09:04.864 6   337.60
      6 337.60
      6 337.60
11/06/2026 17:09:02.309 3   337.55
      3 337.55
      3 337.55
11/06/2026 17:08:54.968 4   337.35
      4 337.35
      4 337.35
11/06/2026 17:08:54.410 15   337.40
      15 337.40
      15 337.40
11/06/2026 17:08:46.289 25   337.20
      25 337.20
      25 337.20
11/06/2026 17:08:39.849 1   337.20
      1 337.20
      1 337.20
11/06/2026 17:08:30.255 1   337.30
      1 337.30
      1 337.30
11/06/2026 17:08:30.167 4   337.15
      4 337.15
      4 337.15
11/06/2026 17:08:06.032 30   337.00
      30 337.00
      30 337.00
11/06/2026 17:08:01.882 2   336.90
      2 336.90
      2 336.90
11/06/2026 17:07:58.041 10   336.95
      10 336.95
      10 336.95
11/06/2026 17:07:44.630 10   336.80
      10 336.80
      10 336.80
11/06/2026 17:07:44.016 9   337.00
      9 337.00
      9 337.00
11/06/2026 17:07:29.980 10   336.65
      10 336.65
      10 336.65
11/06/2026 17:07:15.181 3   336.50
      3 336.50
      3 336.50
11/06/2026 17:06:54.635 1   336.65
      1 336.65
      1 336.65
11/06/2026 17:06:52.430 5   336.75
      5 336.75
      5 336.75
11/06/2026 17:06:46.604 7   336.55
      7 336.55
      7 336.55
11/06/2026 17:06:25.863 1   336.75
      1 336.75
      1 336.75
11/06/2026 17:06:24.946 12   336.55
      12 336.55
      12 336.55
11/06/2026 17:06:17.772 3   336.75
      3 336.75
      3 336.75
11/06/2026 17:05:20.279 10   336.70
      10 336.70
      10 336.70
11/06/2026 17:05:19.634 20   336.55
      20 336.55
      20 336.55
11/06/2026 17:04:23.330 2   336.55
      2 336.55
      2 336.55
11/06/2026 17:04:20.601 152   336.50
      152 336.50
      152 336.50
11/06/2026 17:04:18.810 500   336.50
      500 336.50
      500 336.50
11/06/2026 17:04:18.681 500   336.50
      500 336.50
      500 336.50
11/06/2026 17:04:18.608 221   336.50
      10 336.50
      211 336.50
      2 336.50
      219 336.50
11/06/2026 17:03:44.707 500   336.50
      500 336.50
      500 336.50
11/06/2026 17:03:12.893 3   336.05
      3 336.05
      3 336.05
11/06/2026 17:03:07.973 2   335.95
      2 335.95
      2 335.95
11/06/2026 17:03:07.888 4   335.95
      4 335.95
      4 335.95
11/06/2026 17:03:07.394 13   335.95
      13 335.95
      13 335.95
11/06/2026 17:03:03.631 2   335.90
      2 335.90
      2 335.90
11/06/2026 17:02:56.351 10   336.05
      10 336.05
      10 336.05
11/06/2026 17:02:55.911 50   335.90
      50 335.90
      50 335.90
11/06/2026 17:02:53.616 1   336.05
      1 336.05
      1 336.05
11/06/2026 17:02:45.190 30   336.10
      30 336.10
      30 336.10
11/06/2026 17:02:10.736 1   336.00
      1 336.00
      1 336.00
11/06/2026 17:01:54.657 5   335.70
      5 335.70
      5 335.70
11/06/2026 17:01:22.999 14   335.60
      14 335.60
      14 335.60
11/06/2026 17:01:04.330 8   335.65
      8 335.65
      8 335.65
11/06/2026 17:01:04.001 4   335.65
      4 335.65
      4 335.65
11/06/2026 17:01:00.910 7   335.60
      7 335.60
      7 335.60
11/06/2026 17:00:56.105 8   335.70
      8 335.70
      8 335.70
11/06/2026 17:00:47.011 10   336.00
      10 336.00
      10 336.00
11/06/2026 17:00:00.486 5   336.00
      5 336.00
      5 336.00
11/06/2026 16:59:28.637 20   336.10
      20 336.10
      20 336.10
11/06/2026 16:59:21.977 14   336.00
      14 336.00
      14 336.00
11/06/2026 16:59:18.480 3   335.85
      3 335.85
      3 335.85
11/06/2026 16:59:12.307 1   335.95
      1 335.95
      1 335.95
11/06/2026 16:58:47.835 97   335.90
      3 335.90
      17 335.90
      53 335.90
      24 335.90
      97 335.90
11/06/2026 16:58:47.532 70   336.00
      4 336.00
      2 336.00
      70 336.00
      3 336.00
      30 336.00
      14 336.00
      5 336.00
      2 336.00
      10 336.00
11/06/2026 16:58:28.086 50   336.25
      50 336.25
      50 336.25
11/06/2026 16:58:22.045 15   336.10
      15 336.10
      15 336.10
11/06/2026 16:57:35.526 3   336.40
      3 336.40
      3 336.40
11/06/2026 16:57:25.595 45   336.30
      45 336.30
      45 336.30
11/06/2026 16:57:22.775 53   336.45
      53 336.45
      53 336.45
11/06/2026 16:57:21.953 15   336.45
      15 336.45
      15 336.45
11/06/2026 16:57:21.664 6   336.45
      6 336.45
      6 336.45
11/06/2026 16:56:59.896 5   336.35
      5 336.35
      5 336.35
11/06/2026 16:56:37.595 30   336.25
      30 336.25
      30 336.25
11/06/2026 16:56:24.835 8   336.10
      8 336.10
      8 336.10
11/06/2026 16:56:24.640 2   336.20
      2 336.20
      1 336.20
      1 336.20
11/06/2026 16:55:59.185 1   336.40
      1 336.40
      1 336.40
11/06/2026 16:55:43.231 4   336.50
      4 336.50
      4 336.50
11/06/2026 16:55:28.387 8   336.60
      8 336.60
      8 336.60
11/06/2026 16:55:07.733 15   336.80
      15 336.80
      15 336.80
11/06/2026 16:54:58.218 1   336.90
      1 336.90
      1 336.90
11/06/2026 16:54:53.864 20   336.90
      20 336.90
      20 336.90
11/06/2026 16:54:46.601 2   336.90
      2 336.90
      2 336.90
11/06/2026 16:54:43.386 29   336.90
      29 336.90
      29 336.90
11/06/2026 16:54:40.522 1   336.85
      1 336.85
      1 336.85
11/06/2026 16:54:34.592 20   336.90
      20 336.90
      20 336.90
11/06/2026 16:54:34.118 175   336.90
      175 336.90
      175 336.90
11/06/2026 16:54:28.127 4   336.85
      4 336.85
      4 336.85
11/06/2026 16:54:22.897 1   336.90
      1 336.90
      1 336.90
11/06/2026 16:53:53.798 1   336.65
      1 336.65
      1 336.65
11/06/2026 16:53:49.332 4   336.85
      4 336.85
      4 336.85
11/06/2026 16:53:48.846 5   336.85
      5 336.85
      5 336.85
11/06/2026 16:53:36.495 98   336.80
      98 336.80
      98 336.80
11/06/2026 16:53:29.868 3   336.85
      3 336.85
      3 336.85
11/06/2026 16:53:28.007 35   336.85
      30 336.85
      5 336.85
      35 336.85
11/06/2026 16:53:26.368 15   336.90
      15 336.90
      15 336.90
11/06/2026 16:53:08.768 2   337.00
      2 337.00
      2 337.00
11/06/2026 16:52:52.833 1   337.20
      1 337.20
      1 337.20
11/06/2026 16:52:20.722 1   337.15
      1 337.15
      1 337.15
11/06/2026 16:52:15.243 3   337.05
      3 337.05
      3 337.05
11/06/2026 16:52:10.760 100   337.35
      100 337.35
      100 337.35
11/06/2026 16:52:08.858 14   337.30
      14 337.30
      14 337.30
11/06/2026 16:52:08.770 25   337.15
      25 337.15
      25 337.15
11/06/2026 16:52:08.691 16   337.15
      16 337.15
      16 337.15
11/06/2026 16:52:08.564 12   337.20
      12 337.20
      12 337.20
11/06/2026 16:52:02.572 11   337.45
      11 337.45
      11 337.45
11/06/2026 16:51:26.006 28   337.00
      3 337.00
      28 337.00
      3 337.00
      16 337.00
      6 337.00
11/06/2026 16:51:05.971 3   337.20
      3 337.20
      3 337.20
11/06/2026 16:50:51.525 1   337.35
      1 337.35
      1 337.35
11/06/2026 16:50:43.520 2   337.10
      2 337.10
      2 337.10
11/06/2026 16:50:41.800 1   337.15
      1 337.15
      1 337.15
11/06/2026 16:50:38.437 1   337.20
      1 337.20
      1 337.20
11/06/2026 16:50:21.852 13   337.30
      13 337.30
      13 337.30
11/06/2026 16:50:20.236 10   337.40
      10 337.40
      10 337.40
11/06/2026 16:50:01.086 34   337.65
      34 337.65
      34 337.65
11/06/2026 16:49:56.832 30   337.75
      30 337.75
      30 337.75
11/06/2026 16:49:47.368 46   338.00
      10 338.00
      25 338.00
      1 338.00
      46 338.00
      5 338.00
      5 338.00
11/06/2026 16:49:40.986 15   338.15
      15 338.15
      15 338.15
11/06/2026 16:49:24.736 4   338.25
      4 338.25
      4 338.25
11/06/2026 16:49:17.144 15   338.15
      15 338.15
      15 338.15
11/06/2026 16:49:12.298 2   338.30
      2 338.30
      2 338.30
11/06/2026 16:48:45.103 3   338.10
      3 338.10
      3 338.10
11/06/2026 16:48:42.642 1   338.15
      1 338.15
      1 338.15
11/06/2026 16:48:41.885 11   338.05
      11 338.05
      11 338.05
11/06/2026 16:48:04.644 29   338.50
      29 338.50
      29 338.50
11/06/2026 16:48:01.302 15   338.60
      15 338.60
      15 338.60
11/06/2026 16:47:15.128 6   338.75
      6 338.75
      6 338.75
11/06/2026 16:47:05.360 1   338.90
      1 338.90
      1 338.90
11/06/2026 16:46:04.703 5   338.75
      5 338.75
      5 338.75
11/06/2026 16:46:02.376 2   338.80
      2 338.80
      2 338.80
11/06/2026 16:46:01.059 18   338.80
      18 338.80
      18 338.80
11/06/2026 16:45:59.319 4   338.85
      4 338.85
      4 338.85
11/06/2026 16:45:51.820 148   338.75
      148 338.75
      148 338.75
11/06/2026 16:45:49.793 40   338.80
      40 338.80
      40 338.80
11/06/2026 16:45:11.898 13   339.00
      13 339.00
      13 339.00
11/06/2026 16:44:52.966 150   338.85
      150 338.85
      150 338.85
11/06/2026 16:44:52.844 3   339.00
      3 339.00
      3 339.00
11/06/2026 16:44:04.383 5   339.20
      5 339.20
      5 339.20
11/06/2026 16:43:47.624 5   339.15
      5 339.15
      5 339.15
11/06/2026 16:43:34.984 1   339.40
      1 339.40
      1 339.40
11/06/2026 16:43:22.694 3   339.40
      3 339.40
      3 339.40
11/06/2026 16:43:11.777 1   339.65
      1 339.65
      1 339.65
11/06/2026 16:43:03.591 1   339.45
      1 339.45
      1 339.45
11/06/2026 16:43:01.877 3   339.25
      3 339.25
      3 339.25
11/06/2026 16:42:52.940 29   339.30
      29 339.30
      29 339.30
11/06/2026 16:42:45.229 3   339.05
      3 339.05
      3 339.05
11/06/2026 16:42:35.898 1   339.20
      1 339.20
      1 339.20
11/06/2026 16:42:18.058 2   339.20
      2 339.20
      2 339.20
11/06/2026 16:42:12.059 1   339.20
      1 339.20
      1 339.20
11/06/2026 16:42:11.975 11   339.20
      11 339.20
      11 339.20
11/06/2026 16:42:11.939 1   339.20
      1 339.20
      1 339.20
11/06/2026 16:41:26.770 1   339.10
      1 339.10
      1 339.10
11/06/2026 16:40:42.392 24   339.15
      24 339.15
      24 339.15
11/06/2026 16:40:40.167 30   339.15
      30 339.15
      30 339.15
11/06/2026 16:40:09.765 2   339.20
      2 339.20
      2 339.20
11/06/2026 16:40:05.192 3   339.00
      3 339.00
      3 339.00
11/06/2026 16:39:47.634 21   339.05
      21 339.05
      21 339.05
11/06/2026 16:38:56.794 20   338.85
      20 338.85
      20 338.85
11/06/2026 16:38:52.380 51   338.90
      51 338.90
      51 338.90
11/06/2026 16:38:51.569 10   339.00
      10 339.00
      10 339.00
11/06/2026 16:38:40.101 5   338.95
      5 338.95
      5 338.95
11/06/2026 16:38:36.170 8   338.85
      8 338.85
      8 338.85
11/06/2026 16:38:06.002 15   338.65
      15 338.65
      15 338.65
11/06/2026 16:37:32.162 1   339.00
      1 339.00
      1 339.00
11/06/2026 16:37:22.329 1   339.45
      1 339.45
      1 339.45
11/06/2026 16:37:09.319 1   339.60
      1 339.60
      1 339.60
11/06/2026 16:36:58.505 2   339.70
      2 339.70
      2 339.70
11/06/2026 16:36:51.430 30   339.60
      30 339.60
      30 339.60
11/06/2026 16:36:23.169 30   339.30
      30 339.30
      30 339.30
11/06/2026 16:36:05.371 6   339.00
      6 339.00
      6 339.00
11/06/2026 16:36:01.185 10   338.90
      10 338.90
      10 338.90
11/06/2026 16:35:59.961 4   339.00
      4 339.00
      4 339.00
11/06/2026 16:35:50.787 30   339.05
      30 339.05
      30 339.05
11/06/2026 16:35:50.210 5   339.05
      5 339.05
      5 339.05
11/06/2026 16:35:21.622 5   338.85
      5 338.85
      5 338.85
11/06/2026 16:35:15.199 4   338.70
      4 338.70
      4 338.70
11/06/2026 16:35:14.020 10   338.60
      10 338.60
      10 338.60
11/06/2026 16:35:12.540 5   338.75
      5 338.75
      5 338.75
11/06/2026 16:35:06.614 12   338.50
      12 338.50
      12 338.50
11/06/2026 16:35:00.135 1   338.65
      1 338.65
      1 338.65
11/06/2026 16:34:59.434 1   338.65
      1 338.65
      1 338.65
11/06/2026 16:34:50.489 12   338.60
      12 338.60
      12 338.60
11/06/2026 16:34:24.722 3   338.35
      3 338.35
      3 338.35
11/06/2026 16:34:18.870 10   338.35
      10 338.35
      10 338.35
11/06/2026 16:34:14.599 500   338.35
      500 338.35
      500 338.35
11/06/2026 16:33:36.935 30   338.55
      3 338.55
      27 338.55
      30 338.55

    > >>

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)