Tradegate BSX

Microsoft Corp.

1719

1533

337.00

Date	Time	Volume	Order Volume	Price
20/02/2026	17:17:33.588	10		337.00
			2	337.00
			3	337.00
			10	337.00
			5	337.00
20/02/2026	17:16:11.091	5		337.10
			5	337.10
			5	337.10
20/02/2026	17:16:11.000	10		337.10
			10	337.10
			10	337.10
20/02/2026	17:15:54.087	75		337.20
			75	337.20
			75	337.20
20/02/2026	17:15:04.186	10		337.30
			10	337.30
			10	337.30
20/02/2026	17:14:36.425	2		337.30
			2	337.30
			2	337.30
20/02/2026	17:14:35.815	7		337.20
			7	337.20
			7	337.20
20/02/2026	17:14:30.180	5		337.40
			5	337.40
			5	337.40
20/02/2026	17:14:28.430	10		337.35
			10	337.35
			10	337.35
20/02/2026	17:14:15.382	3		337.45
			3	337.45
			3	337.45
20/02/2026	17:13:38.323	1		337.30
			1	337.30
			1	337.30
20/02/2026	17:13:20.335	2		337.45
			2	337.45
			2	337.45
20/02/2026	17:13:13.572	170		337.35
			160	337.35
			10	337.35
			170	337.35
20/02/2026	17:13:09.554	17		337.40
			17	337.40
			17	337.40
20/02/2026	17:13:01.092	35		337.50
			35	337.50
			35	337.50
20/02/2026	17:12:56.206	4		337.50
			4	337.50
			4	337.50
20/02/2026	17:11:49.212	3		337.90
			3	337.90
			3	337.90
20/02/2026	17:11:48.212	2		337.90
			2	337.90
			2	337.90
20/02/2026	17:11:23.709	11		337.75
			11	337.75
			11	337.75
20/02/2026	17:11:23.101	1		337.75
			1	337.75
			1	337.75
20/02/2026	17:10:38.099	226		338.00
			196	338.00
			226	338.00
			30	338.00
20/02/2026	17:10:12.522	15		338.15
			15	338.15
			15	338.15
20/02/2026	17:10:11.413	14		338.20
			14	338.20
			14	338.20
20/02/2026	17:09:46.663	25		338.25
			25	338.25
			25	338.25
20/02/2026	17:09:39.024	1		338.35
			1	338.35
			1	338.35
20/02/2026	17:09:37.889	9		338.35
			9	338.35
			9	338.35
20/02/2026	17:09:14.419	4		338.40
			4	338.40
			4	338.40
20/02/2026	17:09:11.661	9		338.45
			9	338.45
			9	338.45
20/02/2026	17:09:11.413	6		338.45
			6	338.45
			6	338.45
20/02/2026	17:09:04.166	1		338.40
			1	338.40
			1	338.40
20/02/2026	17:08:44.426	3		338.30
			3	338.30
			3	338.30
20/02/2026	17:08:23.240	3		338.35
			3	338.35
			3	338.35
20/02/2026	17:07:41.363	1		338.25
			1	338.25
			1	338.25
20/02/2026	17:07:29.224	17		338.50
			17	338.50
			17	338.50
20/02/2026	17:05:57.806	20		338.50
			20	338.50
			20	338.50
20/02/2026	17:05:45.049	4		338.85
			4	338.85
			4	338.85
20/02/2026	17:05:26.236	3		338.75
			3	338.75
			3	338.75
20/02/2026	17:05:19.455	7		338.80
			7	338.80
			7	338.80
20/02/2026	17:05:03.934	3		339.05
			3	339.05
			3	339.05
20/02/2026	17:03:54.502	10		338.95
			10	338.95
			10	338.95
20/02/2026	17:03:45.429	2		338.85
			2	338.85
			2	338.85
20/02/2026	17:03:39.601	29		338.95
			29	338.95
			29	338.95
20/02/2026	17:03:38.876	3		338.95
			3	338.95
			3	338.95
20/02/2026	17:03:20.252	10		339.10
			10	339.10
			10	339.10
20/02/2026	17:03:02.125	11		339.20
			11	339.20
			11	339.20
20/02/2026	17:02:45.229	150		339.35
			150	339.35
			150	339.35
20/02/2026	17:02:15.800	8		339.30
			8	339.30
			8	339.30
20/02/2026	17:02:12.598	24		339.35
			24	339.35
			24	339.35
20/02/2026	17:02:10.166	290		339.20
			290	339.20
			290	339.20
20/02/2026	17:01:40.856	9		338.90
			9	338.90
			9	338.90
20/02/2026	17:01:40.127	1		338.90
			1	338.90
			1	338.90
20/02/2026	17:01:38.909	50		338.90
			50	338.90
			50	338.90
20/02/2026	17:01:33.979	24		338.80
			24	338.80
			24	338.80
20/02/2026	17:01:24.977	8		338.90
			8	338.90
			8	338.90
20/02/2026	17:01:11.153	10		338.95
			10	338.95
			10	338.95
20/02/2026	17:01:08.510	1		338.95
			1	338.95
			1	338.95
20/02/2026	17:00:56.049	40		338.80
			40	338.80
			40	338.80
20/02/2026	17:00:14.174	60		338.75
			60	338.75
			60	338.75
20/02/2026	17:00:06.247	3		338.85
			3	338.85
			3	338.85
20/02/2026	16:59:46.078	4		339.05
			4	339.05
			4	339.05
20/02/2026	16:59:44.138	5		339.05
			5	339.05
			5	339.05
20/02/2026	16:59:42.297	44		338.95
			44	338.95
			44	338.95
20/02/2026	16:59:35.027	170		338.95
			170	338.95
			170	338.95
20/02/2026	16:59:27.120	5		339.00
			5	339.00
			5	339.00
20/02/2026	16:59:26.773	8		339.10
			8	339.10
			8	339.10
20/02/2026	16:58:50.114	196		339.00
			196	339.00
			196	339.00
20/02/2026	16:58:48.254	150		339.05
			150	339.05
			150	339.05
20/02/2026	16:58:27.151	1		338.85
			1	338.85
			1	338.85
20/02/2026	16:58:20.686	34		338.55
			34	338.55
			34	338.55
20/02/2026	16:57:48.328	10		338.60
			10	338.60
			10	338.60
20/02/2026	16:57:41.326	3		338.60
			3	338.60
			3	338.60
20/02/2026	16:57:36.524	1		338.65
			1	338.65
			1	338.65
20/02/2026	16:57:16.217	60		338.60
			60	338.60
			60	338.60
20/02/2026	16:57:13.963	2		338.50
			2	338.50
			2	338.50
20/02/2026	16:56:36.153	10		338.55
			10	338.55
			10	338.55
20/02/2026	16:56:19.199	5		338.60
			5	338.60
			5	338.60
20/02/2026	16:55:47.176	12		338.60
			12	338.60
			12	338.60
20/02/2026	16:55:04.802	6		338.65
			6	338.65
			6	338.65
20/02/2026	16:54:37.232	70		338.75
			70	338.75
			70	338.75
20/02/2026	16:54:34.853	6		338.75
			6	338.75
			6	338.75
20/02/2026	16:54:02.421	70		338.75
			70	338.75
			70	338.75
20/02/2026	16:53:52.170	20		338.70
			20	338.70
			20	338.70
20/02/2026	16:53:49.925	3		338.70
			3	338.70
			3	338.70
20/02/2026	16:53:44.160	70		338.50
			70	338.50
			70	338.50
20/02/2026	16:53:26.473	2		338.55
			2	338.55
			2	338.55
20/02/2026	16:52:59.440	170		338.50
			170	338.50
			170	338.50
20/02/2026	16:51:52.124	15		338.70
			15	338.70
			15	338.70
20/02/2026	16:51:36.533	10		338.50
			10	338.50
			10	338.50
20/02/2026	16:51:28.240	30		338.45
			30	338.45
			30	338.45
20/02/2026	16:51:20.021	241		338.35
			241	338.35
			241	338.35
20/02/2026	16:51:05.170	10		338.25
			10	338.25
			10	338.25
20/02/2026	16:49:59.422	5		338.30
			5	338.30
			5	338.30
20/02/2026	16:49:35.708	3		338.00
			3	338.00
			3	338.00
20/02/2026	16:49:25.481	3		338.00
			3	338.00
			3	338.00
20/02/2026	16:49:17.358	1		338.20
			1	338.20
			1	338.20
20/02/2026	16:49:07.840	500		338.00
			500	338.00
			500	338.00
20/02/2026	16:48:47.994	170		337.85
			170	337.85
			170	337.85
20/02/2026	16:48:35.827	2		337.80
			2	337.80
			2	337.80
20/02/2026	16:48:25.287	4		337.85
			4	337.85
			4	337.85
20/02/2026	16:47:14.605	1		337.65
			1	337.65
			1	337.65
20/02/2026	16:46:39.863	10		337.40
			10	337.40
			10	337.40
20/02/2026	16:45:38.613	4		337.30
			4	337.30
			4	337.30
20/02/2026	16:45:21.407	1		337.20
			1	337.20
			1	337.20
20/02/2026	16:45:18.518	20		337.25
			20	337.25
			20	337.25
20/02/2026	16:44:57.859	100		337.20
			100	337.20
			100	337.20
20/02/2026	16:44:49.045	5		337.15
			5	337.15
			5	337.15
20/02/2026	16:44:39.214	20		337.25
			20	337.25
			20	337.25
20/02/2026	16:44:22.662	50		337.10
			50	337.10
			50	337.10
20/02/2026	16:44:21.995	2		337.00
			2	337.00
			2	337.00
20/02/2026	16:44:17.933	20		337.15
			20	337.15
			20	337.15
20/02/2026	16:44:17.188	5		337.05
			5	337.05
			5	337.05
20/02/2026	16:44:01.338	7		336.95
			7	336.95
			7	336.95
20/02/2026	16:43:47.820	1		337.05
			1	337.05
			1	337.05
20/02/2026	16:43:32.002	5		336.90
			5	336.90
			5	336.90
20/02/2026	16:43:31.643	1		336.90
			1	336.90
			1	336.90
20/02/2026	16:43:24.432	1		336.85
			1	336.85
			1	336.85
20/02/2026	16:43:17.668	10		336.65
			10	336.65
			10	336.65
20/02/2026	16:43:13.807	29		336.80
			29	336.80
			29	336.80
20/02/2026	16:42:48.301	1		336.70
			1	336.70
			1	336.70
20/02/2026	16:42:38.463	10		336.70
			10	336.70
			10	336.70
20/02/2026	16:42:35.657	3		336.45
			3	336.45
			3	336.45
20/02/2026	16:42:33.800	5		336.50
			5	336.50
			5	336.50
20/02/2026	16:42:10.619	2		336.65
			2	336.65
			2	336.65
20/02/2026	16:42:08.076	10		336.55
			10	336.55
			10	336.55
20/02/2026	16:42:05.770	30		336.70
			30	336.70
			30	336.70
20/02/2026	16:42:04.017	1		336.60
			1	336.60
			1	336.60
20/02/2026	16:41:55.251	10		336.75
			10	336.75
			10	336.75
20/02/2026	16:41:45.897	3		336.65
			3	336.65
			3	336.65
20/02/2026	16:41:39.666	75		336.65
			75	336.65
			75	336.65
20/02/2026	16:40:54.923	5		336.75
			5	336.75
			5	336.75
20/02/2026	16:40:51.474	150		336.90
			150	336.90
			150	336.90
20/02/2026	16:40:45.542	29		337.00
			29	337.00
			29	337.00
20/02/2026	16:40:26.072	15		337.00
			15	337.00
			15	337.00
20/02/2026	16:40:25.133	9		336.90
			9	336.90
			9	336.90
20/02/2026	16:40:13.903	3		337.05
			3	337.05
			3	337.05
20/02/2026	16:40:08.933	2		336.90
			2	336.90
			2	336.90
20/02/2026	16:39:30.828	50		336.85
			50	336.85
			50	336.85
20/02/2026	16:39:22.693	50		336.70
			50	336.70
			50	336.70
20/02/2026	16:39:21.977	1		336.75
			1	336.75
			1	336.75
20/02/2026	16:39:05.191	1		336.60
			1	336.60
			1	336.60
20/02/2026	16:38:22.912	10		336.40
			10	336.40
			10	336.40
20/02/2026	16:38:21.576	2		336.50
			2	336.50
			2	336.50
20/02/2026	16:38:05.841	3		336.45
			3	336.45
			3	336.45
20/02/2026	16:37:48.131	45		336.55
			45	336.55
			45	336.55
20/02/2026	16:37:47.699	100		336.55
			100	336.55
			100	336.55
20/02/2026	16:37:47.119	20		336.45
			20	336.45
			20	336.45
20/02/2026	16:37:40.393	1		336.60
			1	336.60
			1	336.60
20/02/2026	16:37:27.788	12		336.35
			12	336.35
			12	336.35
20/02/2026	16:37:24.772	12		336.35
			12	336.35
			12	336.35
20/02/2026	16:36:46.937	4		336.70
			4	336.70
			4	336.70
20/02/2026	16:35:58.651	500		336.25
			500	336.25
			500	336.25
20/02/2026	16:35:52.855	10		336.25
			10	336.25
			10	336.25
20/02/2026	16:35:39.988	3		336.30
			3	336.30
			3	336.30
20/02/2026	16:35:22.469	8		336.45
			8	336.45
			8	336.45
20/02/2026	16:35:11.705	100		336.40
			100	336.40
			100	336.40
20/02/2026	16:34:53.489	6		336.65
			6	336.65
			6	336.65
20/02/2026	16:33:41.372	6		336.20
			6	336.20
			6	336.20
20/02/2026	16:33:32.280	15		336.15
			15	336.15
			15	336.15
20/02/2026	16:33:16.312	3		336.25
			3	336.25
			3	336.25
20/02/2026	16:33:14.322	3		336.10
			3	336.10
			3	336.10
20/02/2026	16:32:58.735	10		336.15
			10	336.15
			10	336.15
20/02/2026	16:32:45.389	6		336.20
			6	336.20
			6	336.20
20/02/2026	16:32:12.437	50		336.10
			50	336.10
			50	336.10
20/02/2026	16:31:44.297	1		336.60
			1	336.60
			1	336.60
20/02/2026	16:31:30.361	1		336.60
			1	336.60
			1	336.60
20/02/2026	16:31:19.612	10		336.60
			10	336.60
			10	336.60
20/02/2026	16:30:10.966	15		336.15
			15	336.15
			15	336.15
20/02/2026	16:29:43.645	2		336.35
			2	336.35
			2	336.35
20/02/2026	16:29:42.557	1		336.40
			1	336.40
			1	336.40
20/02/2026	16:29:40.610	10		336.50
			10	336.50
			10	336.50
20/02/2026	16:29:18.625	15		336.65
			12	336.65
			15	336.65
			3	336.65
20/02/2026	16:28:42.025	500		336.30
			500	336.30
			500	336.30
20/02/2026	16:28:41.940	500		336.30
			500	336.30
			500	336.30
20/02/2026	16:28:36.825	75		336.35
			75	336.35
			75	336.35
20/02/2026	16:28:36.601	3		336.40
			3	336.40
			3	336.40
20/02/2026	16:28:33.462	4		336.50
			4	336.50
			3	336.50
			1	336.50
20/02/2026	16:28:30.710	28		336.60
			28	336.60
			28	336.60
20/02/2026	16:28:10.420	8		336.75
			8	336.75
			8	336.75
20/02/2026	16:28:00.371	1		336.80
			1	336.80
			1	336.80
20/02/2026	16:27:53.381	3		336.75
			3	336.75
			3	336.75
20/02/2026	16:27:29.401	27		336.95
			27	336.95
			27	336.95
20/02/2026	16:27:28.595	11		337.00
			11	337.00
			11	337.00
20/02/2026	16:27:26.399	30		336.95
			30	336.95
			30	336.95
20/02/2026	16:27:21.244	6		337.00
			6	337.00
			6	337.00
20/02/2026	16:26:48.422	5		337.20
			5	337.20
			5	337.20
20/02/2026	16:26:22.721	16		336.70
			16	336.70
			16	336.70
20/02/2026	16:26:22.093	6		336.85
			6	336.85
			6	336.85
20/02/2026	16:26:18.324	15		336.75
			15	336.75
			15	336.75
20/02/2026	16:26:14.084	7		336.65
			7	336.65
			7	336.65
20/02/2026	16:25:54.381	5		336.40
			5	336.40
			5	336.40
20/02/2026	16:25:48.696	1		336.55
			1	336.55
			1	336.55
20/02/2026	16:25:46.749	100		336.50
			100	336.50
			100	336.50
20/02/2026	16:25:31.406	20		336.70
			20	336.70
			20	336.70
20/02/2026	16:25:29.381	15		336.65
			15	336.65
			15	336.65
20/02/2026	16:25:24.747	5		336.70
			5	336.70
			5	336.70
20/02/2026	16:25:20.525	1		336.80
			1	336.80
			1	336.80
20/02/2026	16:25:16.821	5		336.80
			5	336.80
			5	336.80
20/02/2026	16:25:16.611	50		336.80
			50	336.80
			50	336.80
20/02/2026	16:25:15.292	15		336.85
			15	336.85
			15	336.85
20/02/2026	16:25:06.031	5		336.95
			5	336.95
			5	336.95
20/02/2026	16:24:26.927	2		337.00
			2	337.00
			2	337.00
20/02/2026	16:24:19.461	75		337.00
			75	337.00
			75	337.00
20/02/2026	16:23:56.238	3		337.15
			3	337.15
			3	337.15
20/02/2026	16:23:08.546	20		337.20
			20	337.20
			20	337.20
20/02/2026	16:22:46.943	2		337.20
			2	337.20
			2	337.20
20/02/2026	16:22:43.272	1		337.05
			1	337.05
			1	337.05
20/02/2026	16:22:30.663	3		337.30
			3	337.30
			3	337.30
20/02/2026	16:22:19.100	1		337.05
			1	337.05
			1	337.05
20/02/2026	16:22:18.544	2		337.15
			2	337.15
			2	337.15
20/02/2026	16:22:08.823	1		337.30
			1	337.30
			1	337.30
20/02/2026	16:21:49.358	140		337.40
			100	337.40
			40	337.40
			140	337.40
20/02/2026	16:21:33.211	45		337.20
			45	337.20
			45	337.20
20/02/2026	16:21:31.905	15		337.00
			15	337.00
			15	337.00
20/02/2026	16:21:12.288	1		337.05
			1	337.05
			1	337.05
20/02/2026	16:21:02.698	5		336.90
			5	336.90
			5	336.90
20/02/2026	16:20:51.266	2		336.65
			2	336.65
			2	336.65
20/02/2026	16:20:26.763	10		336.70
			10	336.70
			10	336.70
20/02/2026	16:20:17.368	4		336.65
			4	336.65
			4	336.65
20/02/2026	16:20:16.760	10		336.45
			10	336.45
			10	336.45
20/02/2026	16:19:32.858	5		336.45
			5	336.45
			5	336.45
20/02/2026	16:18:31.079	21		336.50
			21	336.50
			21	336.50
20/02/2026	16:17:55.002	6		336.70
			6	336.70
			6	336.70
20/02/2026	16:17:46.803	10		336.55
			10	336.55
			10	336.55
20/02/2026	16:17:45.414	2		336.65
			2	336.65
			2	336.65
20/02/2026	16:17:41.484	1		336.30
			1	336.30
			1	336.30
20/02/2026	16:17:18.720	3		336.20
			3	336.20
			3	336.20
20/02/2026	16:17:07.233	6		336.10
			6	336.10
			6	336.10
20/02/2026	16:17:05.745	3		336.05
			3	336.05
			3	336.05
20/02/2026	16:17:00.854	10		336.05
			10	336.05
			10	336.05
20/02/2026	16:16:54.741	100		336.00
			1	336.00
			59	336.00
			100	336.00
			10	336.00
			30	336.00
20/02/2026	16:16:43.298	4		336.15
			4	336.15
			4	336.15
20/02/2026	16:16:42.358	1		336.25
			1	336.25
			1	336.25
20/02/2026	16:16:33.872	40		336.20
			40	336.20
			40	336.20
20/02/2026	16:16:32.271	6		336.25
			6	336.25
			6	336.25
20/02/2026	16:16:16.405	100		336.45
			100	336.45
			100	336.45
20/02/2026	16:16:02.229	9		336.50
			9	336.50
			9	336.50
20/02/2026	16:15:53.727	12		336.50
			12	336.50
			12	336.50
20/02/2026	16:15:40.892	10		336.60
			10	336.60
			10	336.60
20/02/2026	16:15:20.163	63		336.95
			63	336.95
			63	336.95
20/02/2026	16:15:08.052	100		336.90
			100	336.90
			100	336.90
20/02/2026	16:15:02.773	200		336.95
			200	336.95
			200	336.95
20/02/2026	16:15:01.165	3		337.05
			3	337.05
			3	337.05
20/02/2026	16:14:35.284	4		337.70
			4	337.70
			4	337.70
20/02/2026	16:14:30.307	6		337.65
			6	337.65
			6	337.65
20/02/2026	16:13:35.655	10		337.80
			10	337.80
			10	337.80
20/02/2026	16:13:33.593	170		337.70
			170	337.70
			170	337.70
20/02/2026	16:13:28.365	59		338.00
			59	338.00
			59	338.00
20/02/2026	16:13:23.735	4		338.05
			4	338.05
			4	338.05
20/02/2026	16:13:14.098	20		338.50
			20	338.50
			20	338.50
20/02/2026	16:13:07.727	1		338.10
			1	338.10
			1	338.10
20/02/2026	16:12:59.318	25		338.20
			25	338.20
			25	338.20
20/02/2026	16:12:36.653	10		338.15
			10	338.15
			10	338.15
20/02/2026	16:12:31.078	5		338.35
			5	338.35
			5	338.35
20/02/2026	16:12:23.567	4		338.65
			4	338.65
			4	338.65
20/02/2026	16:12:03.739	25		338.55
			25	338.55
			25	338.55
20/02/2026	16:11:57.423	1		338.65
			1	338.65
			1	338.65
20/02/2026	16:11:42.474	50		338.75
			50	338.75
			50	338.75
20/02/2026	16:11:32.302	10		338.75
			10	338.75
			10	338.75
20/02/2026	16:11:24.600	4		338.85
			4	338.85
			4	338.85
20/02/2026	16:11:24.138	1		338.85
			1	338.85
			1	338.85
20/02/2026	16:10:59.304	2		338.70
			2	338.70
			2	338.70
20/02/2026	16:10:41.438	100		338.35
			100	338.35
			100	338.35
20/02/2026	16:10:13.127	1		337.90
			1	337.90
			1	337.90
20/02/2026	16:10:00.625	170		337.75
			170	337.75
			170	337.75
20/02/2026	16:09:57.475	20		337.50
			20	337.50
			20	337.50
20/02/2026	16:09:50.873	2		337.60
			2	337.60
			2	337.60
20/02/2026	16:09:46.273	20		337.60
			20	337.60
			20	337.60
20/02/2026	16:09:35.047	7		337.65
			7	337.65
			7	337.65
20/02/2026	16:08:48.719	180		337.05
			180	337.05
			180	337.05
20/02/2026	16:08:42.251	6		337.30
			6	337.30
			6	337.30
20/02/2026	16:08:32.813	1		337.00
			1	337.00
			1	337.00
20/02/2026	16:08:13.418	17		337.15
			17	337.15
			17	337.15
20/02/2026	16:08:08.388	1		336.80
			1	336.80
			1	336.80
20/02/2026	16:07:45.900	10		336.65
			10	336.65
			10	336.65
20/02/2026	16:07:38.441	5		336.75
			5	336.75
			5	336.75
20/02/2026	16:07:31.484	4		336.70
			4	336.70
			4	336.70
20/02/2026	16:07:18.355	6		336.75
			6	336.75
			6	336.75
20/02/2026	16:07:01.978	100		336.90
			100	336.90
			100	336.90
20/02/2026	16:07:01.883	61		337.00
			1	337.00
			61	337.00
			60	337.00
20/02/2026	16:06:56.805	500		337.00
			500	337.00
			500	337.00
20/02/2026	16:06:43.212	2		337.65
			2	337.65
			2	337.65
20/02/2026	16:06:37.511	4		337.65
			4	337.65
			4	337.65
20/02/2026	16:06:22.192	3		337.85
			3	337.85
			3	337.85
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

> >>

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: 2.505 / Ask: 2.55
Volume: 2 478 103
-13.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/02/2026 @ 17:17:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice