Tradegate BSX

Microsoft Corp.

268

226

340.45

Date	Time	Volume	Order Volume	Price
19/02/2026	09:31:16.981	15		340.45
			15	340.45
			15	340.45
19/02/2026	09:30:57.268	10		340.95
			10	340.95
			10	340.95
19/02/2026	09:30:36.222	6		340.95
			6	340.95
			6	340.95
19/02/2026	09:30:16.774	4		340.95
			4	340.95
			4	340.95
19/02/2026	09:30:16.465	1		340.95
			1	340.95
			1	340.95
19/02/2026	09:30:14.306	15		340.45
			15	340.45
			15	340.45
19/02/2026	09:30:07.989	6		340.95
			6	340.95
			6	340.95
19/02/2026	09:30:00.524	1		340.95
			1	340.95
			1	340.95
19/02/2026	09:29:32.053	5		340.95
			5	340.95
			5	340.95
19/02/2026	09:28:27.230	100		340.70
			100	340.70
			100	340.70
19/02/2026	09:28:21.160	146		340.65
			146	340.65
			146	340.65
19/02/2026	09:28:13.235	30		340.60
			30	340.60
			30	340.60
19/02/2026	09:28:12.110	2		340.45
			2	340.45
			2	340.45
19/02/2026	09:27:47.033	6		340.65
			6	340.65
			6	340.65
19/02/2026	09:27:46.412	5		340.65
			5	340.65
			5	340.65
19/02/2026	09:27:32.840	5		340.65
			5	340.65
			5	340.65
19/02/2026	09:26:08.938	15		340.65
			15	340.65
			15	340.65
19/02/2026	09:26:00.434	1		340.65
			1	340.65
			1	340.65
19/02/2026	09:25:31.952	20		340.65
			20	340.65
			20	340.65
19/02/2026	09:25:22.576	9		340.45
			9	340.45
			9	340.45
19/02/2026	09:25:08.711	5		340.65
			5	340.65
			5	340.65
19/02/2026	09:24:53.615	2		340.65
			2	340.65
			2	340.65
19/02/2026	09:23:41.111	5		340.35
			5	340.35
			5	340.35
19/02/2026	09:23:34.874	1		340.95
			1	340.95
			1	340.95
19/02/2026	09:23:19.282	2		340.35
			2	340.35
			2	340.35
19/02/2026	09:22:55.803	6		340.95
			6	340.95
			6	340.95
19/02/2026	09:22:50.280	3		340.95
			3	340.95
			3	340.95
19/02/2026	09:22:43.960	4		340.95
			4	340.95
			4	340.95
19/02/2026	09:21:58.505	10		340.85
			10	340.85
			10	340.85
19/02/2026	09:19:09.467	5		340.40
			5	340.40
			5	340.40
19/02/2026	09:18:34.783	6		340.40
			6	340.40
			6	340.40
19/02/2026	09:18:03.552	10		340.85
			10	340.85
			10	340.85
19/02/2026	09:18:03.229	24		340.85
			24	340.85
			24	340.85
19/02/2026	09:17:48.780	10		340.85
			10	340.85
			10	340.85
19/02/2026	09:17:27.680	1		340.85
			1	340.85
			1	340.85
19/02/2026	09:17:25.048	10		340.85
			10	340.85
			10	340.85
19/02/2026	09:16:44.358	11		340.90
			11	340.90
			11	340.90
19/02/2026	09:16:29.429	150		340.45
			150	340.45
			150	340.45
19/02/2026	09:16:06.058	2		340.55
			2	340.55
			2	340.55
19/02/2026	09:15:14.472	18		340.30
			18	340.30
			18	340.30
19/02/2026	09:14:59.609	3		340.85
			3	340.85
			3	340.85
19/02/2026	09:14:51.545	6		340.85
			6	340.85
			6	340.85
19/02/2026	09:14:42.034	1		340.85
			1	340.85
			1	340.85
19/02/2026	09:14:40.846	15		340.30
			10	340.30
			5	340.30
			15	340.30
19/02/2026	09:14:06.357	3		340.85
			3	340.85
			3	340.85
19/02/2026	09:13:17.291	1		340.70
			1	340.70
			1	340.70
19/02/2026	09:12:51.647	1		340.80
			1	340.80
			1	340.80
19/02/2026	09:12:42.242	43		340.80
			43	340.80
			43	340.80
19/02/2026	09:12:23.266	4		340.80
			4	340.80
			4	340.80
19/02/2026	09:12:08.949	8		340.95
			8	340.95
			8	340.95
19/02/2026	09:11:59.214	3		340.45
			3	340.45
			3	340.45
19/02/2026	09:10:33.473	2		340.80
			2	340.80
			2	340.80
19/02/2026	09:10:00.846	9		340.75
			9	340.75
			9	340.75
19/02/2026	09:09:13.957	2		340.70
			2	340.70
			2	340.70
19/02/2026	09:08:40.394	2		340.75
			2	340.75
			2	340.75
19/02/2026	09:08:16.543	2		340.75
			2	340.75
			2	340.75
19/02/2026	09:08:14.989	7		340.75
			7	340.75
			7	340.75
19/02/2026	09:07:39.899	30		340.70
			30	340.70
			30	340.70
19/02/2026	09:07:28.273	1		340.75
			1	340.75
			1	340.75
19/02/2026	09:07:00.639	1		340.40
			1	340.40
			1	340.40
19/02/2026	09:06:03.019	2		340.30
			2	340.30
			2	340.30
19/02/2026	09:06:02.762	10		340.70
			10	340.70
			10	340.70
19/02/2026	09:05:50.516	3		340.30
			3	340.30
			3	340.30
19/02/2026	09:05:36.003	15		340.65
			1	340.65
			15	340.65
			2	340.65
			2	340.65
			10	340.65
19/02/2026	09:02:46.102	10		340.95
			10	340.95
			10	340.95
19/02/2026	09:02:37.000	36		340.95
			36	340.95
			36	340.95
19/02/2026	09:02:32.641	8		340.95
			8	340.95
			8	340.95
19/02/2026	09:02:19.296	50		340.25
			50	340.25
			50	340.25
19/02/2026	09:01:05.218	9		340.95
			9	340.95
			9	340.95
19/02/2026	09:00:09.392	10		340.95
			10	340.95
			10	340.95
19/02/2026	09:00:03.643	6		340.95
			6	340.95
			6	340.95
19/02/2026	08:59:54.687	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:59:48.277	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:58:57.412	150		340.25
			150	340.25
			150	340.25
19/02/2026	08:58:51.111	6		340.25
			6	340.25
			6	340.25
19/02/2026	08:58:27.033	30		340.95
			30	340.95
			30	340.95
19/02/2026	08:58:24.353	4		340.95
			4	340.95
			4	340.95
19/02/2026	08:58:02.688	20		340.95
			20	340.95
			20	340.95
19/02/2026	08:57:53.835	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:57:53.038	5		340.95
			5	340.95
			5	340.95
19/02/2026	08:57:23.679	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:57:03.712	100		340.25
			100	340.25
			100	340.25
19/02/2026	08:57:02.037	1		340.25
			1	340.25
			1	340.25
19/02/2026	08:56:59.887	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:55:38.771	60		340.95
			60	340.95
			60	340.95
19/02/2026	08:55:17.965	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:54:54.670	1		340.95
			1	340.95
			1	340.95
19/02/2026	08:54:42.721	10		340.95
			10	340.95
			10	340.95
19/02/2026	08:54:29.721	3		340.95
			3	340.95
			3	340.95
19/02/2026	08:54:11.161	1		340.95
			1	340.95
			1	340.95
19/02/2026	08:53:52.852	2		340.95
			2	340.95
			2	340.95
19/02/2026	08:53:27.915	2		340.95
			2	340.95
			2	340.95
19/02/2026	08:53:16.072	3		340.95
			3	340.95
			3	340.95
19/02/2026	08:52:53.085	4		340.95
			4	340.95
			4	340.95
19/02/2026	08:52:31.377	13		340.95
			13	340.95
			13	340.95
19/02/2026	08:51:37.318	5		340.95
			5	340.95
			5	340.95
19/02/2026	08:51:32.982	30		340.95
			30	340.95
			30	340.95
19/02/2026	08:51:10.638	150		340.95
			150	340.95
			150	340.95
19/02/2026	08:50:49.259	300		340.50
			300	340.50
			300	340.50
19/02/2026	08:50:38.534	1		340.95
			1	340.95
			1	340.95
19/02/2026	08:50:02.542	3		340.95
			3	340.95
			3	340.95
19/02/2026	08:49:49.408	299		340.70
			299	340.70
			299	340.70
19/02/2026	08:49:46.850	145		340.65
			145	340.65
			145	340.65
19/02/2026	08:49:46.638	1		340.70
			1	340.70
			1	340.70
19/02/2026	08:49:24.565	100		340.60
			100	340.60
			100	340.60
19/02/2026	08:49:21.167	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:49:20.001	3		340.25
			3	340.25
			3	340.25
19/02/2026	08:49:18.752	24		340.60
			24	340.60
			24	340.60
19/02/2026	08:49:07.638	5		340.25
			5	340.25
			5	340.25
19/02/2026	08:48:59.193	50		340.60
			50	340.60
			50	340.60
19/02/2026	08:48:57.841	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:48:08.686	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:47:53.307	12		340.60
			12	340.60
			12	340.60
19/02/2026	08:45:25.700	15		340.60
			15	340.60
			15	340.60
19/02/2026	08:45:23.524	4		340.60
			4	340.60
			4	340.60
19/02/2026	08:44:59.157	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:44:54.668	30		340.25
			30	340.25
			30	340.25
19/02/2026	08:44:51.234	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:44:45.081	20		340.60
			20	340.60
			20	340.60
19/02/2026	08:44:41.910	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:44:19.626	7		340.60
			7	340.60
			7	340.60
19/02/2026	08:43:17.298	20		340.25
			20	340.25
			20	340.25
19/02/2026	08:42:58.012	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:42:27.300	55		340.60
			55	340.60
			55	340.60
19/02/2026	08:42:05.429	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:41:14.902	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:40:23.581	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:39:20.218	3		340.25
			3	340.25
			3	340.25
19/02/2026	08:39:18.142	10		340.60
			10	340.60
			10	340.60
19/02/2026	08:38:55.075	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:38:33.554	8		340.60
			8	340.60
			8	340.60
19/02/2026	08:37:53.224	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:37:52.229	20		340.25
			20	340.25
			15	340.25
			5	340.25
19/02/2026	08:37:29.447	8		340.60
			8	340.60
			8	340.60
19/02/2026	08:37:25.511	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:36:58.793	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:35:59.021	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:35:32.585	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:33:14.222	5		340.60
			5	340.60
			5	340.60
19/02/2026	08:33:08.198	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:32:24.223	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:32:19.990	3		340.25
			3	340.25
			3	340.25
19/02/2026	08:32:13.315	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:30:04.812	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:30:01.618	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:29:03.306	6		340.15
			6	340.15
			6	340.15
19/02/2026	08:28:39.394	5		340.60
			5	340.60
			5	340.60
19/02/2026	08:28:30.445	100		340.60
			100	340.60
			100	340.60
19/02/2026	08:27:24.160	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:26:46.636	65		340.15
			65	340.15
			65	340.15
19/02/2026	08:23:28.542	1		340.15
			1	340.15
			1	340.15
19/02/2026	08:22:50.029	70		340.15
			70	340.15
			70	340.15
19/02/2026	08:22:25.642	6		340.60
			6	340.60
			6	340.60
19/02/2026	08:22:06.179	1		340.15
			1	340.15
			1	340.15
19/02/2026	08:21:41.151	30		340.15
			30	340.15
			30	340.15
19/02/2026	08:21:22.209	15		340.15
			15	340.15
			15	340.15
19/02/2026	08:20:33.967	30		340.60
			30	340.60
			30	340.60
19/02/2026	08:20:33.856	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:19:25.413	5		340.60
			5	340.60
			5	340.60
19/02/2026	08:19:18.587	30		340.60
			30	340.60
			30	340.60
19/02/2026	08:18:25.041	37		340.05
			37	340.05
			37	340.05
19/02/2026	08:18:03.712	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:17:41.761	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:16:59.603	1		340.05
			1	340.05
			1	340.05
19/02/2026	08:16:35.900	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:16:02.555	8		340.60
			8	340.60
			8	340.60
19/02/2026	08:15:49.723	6		340.60
			6	340.60
			6	340.60
19/02/2026	08:15:06.310	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:15:04.093	69		340.60
			69	340.60
			69	340.60
19/02/2026	08:14:35.231	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:14:05.912	3		340.60
			3	340.60
			3	340.60
19/02/2026	08:14:03.352	5		340.60
			5	340.60
			5	340.60
19/02/2026	08:12:07.945	30		340.60
			30	340.60
			30	340.60
19/02/2026	08:08:55.471	2		340.60
			2	340.60
			2	340.60
19/02/2026	08:08:16.903	10		340.60
			10	340.60
			10	340.60
19/02/2026	08:08:07.299	1		340.60
			1	340.60
			1	340.60
19/02/2026	08:06:50.012	3		340.05
			3	340.05
			3	340.05
19/02/2026	08:06:24.545	1		340.65
			1	340.65
			1	340.65
19/02/2026	08:06:13.164	1		340.65
			1	340.65
			1	340.65
19/02/2026	08:06:11.139	300		340.50
			300	340.50
			300	340.50
19/02/2026	08:05:57.122	1		340.45
			1	340.45
			1	340.45
19/02/2026	08:05:51.957	1		340.00
			1	340.00
			1	340.00
19/02/2026	08:05:06.569	33		340.45
			33	340.45
			33	340.45
19/02/2026	08:04:41.475	25		340.45
			25	340.45
			25	340.45
19/02/2026	08:04:36.134	1		340.45
			1	340.45
			1	340.45
19/02/2026	08:03:29.795	19		340.45
			19	340.45
			19	340.45
19/02/2026	08:02:50.153	4		340.00
			4	340.00
			4	340.00
19/02/2026	08:02:39.694	1		340.45
			1	340.45
			1	340.45
19/02/2026	08:02:34.205	4		340.45
			4	340.45
			4	340.45
19/02/2026	08:02:23.548	1		340.45
			1	340.45
			1	340.45
19/02/2026	08:02:17.190	20		340.25
			20	340.25
			20	340.25
19/02/2026	08:02:00.179	10		340.45
			10	340.45
			10	340.45
19/02/2026	08:01:44.280	1		340.45
			1	340.45
			1	340.45
19/02/2026	08:00:13.375	12		340.45
			12	340.45
			12	340.45
19/02/2026	08:00:12.571	15		340.00
			15	340.00
			15	340.00
19/02/2026	08:00:04.939	7		340.00
			7	340.00
			7	340.00
19/02/2026	08:00:01.412	2		340.45
			2	340.45
			2	340.45
19/02/2026	08:00:01.293	24		340.45
			24	340.45
			24	340.45
19/02/2026	07:59:53.111	1		340.45
			1	340.45
			1	340.45
19/02/2026	07:58:28.792	3		340.45
			3	340.45
			3	340.45
19/02/2026	07:57:00.500	2		340.45
			2	340.45
			2	340.45
19/02/2026	07:55:43.311	26		340.45
			26	340.45
			26	340.45
19/02/2026	07:52:48.932	25		340.45
			25	340.45
			25	340.45
19/02/2026	07:52:14.694	6		340.00
			6	340.00
			6	340.00
19/02/2026	07:51:36.755	6		340.45
			6	340.45
			6	340.45
19/02/2026	07:48:40.779	35		340.45
			35	340.45
			35	340.45
19/02/2026	07:47:10.780	4		340.45
			4	340.45
			4	340.45
19/02/2026	07:45:24.693	10		340.45
			10	340.45
			10	340.45
19/02/2026	07:45:20.305	10		340.45
			10	340.45
			10	340.45
19/02/2026	07:44:46.252	3		340.00
			3	340.00
			3	340.00
19/02/2026	07:44:30.833	3		340.45
			3	340.45
			3	340.45
19/02/2026	07:44:29.290	25		340.45
			25	340.45
			25	340.45
19/02/2026	07:43:31.852	6		340.45
			6	340.45
			6	340.45
19/02/2026	07:41:08.889	1		340.00
			1	340.00
			1	340.00
19/02/2026	07:38:32.972	2		340.45
			2	340.45
			2	340.45
19/02/2026	07:37:21.588	15		340.45
			15	340.45
			15	340.45
19/02/2026	07:37:19.701	5		340.45
			5	340.45
			5	340.45
19/02/2026	07:36:01.129	15		340.00
			15	340.00
			15	340.00
19/02/2026	07:35:29.109	25		340.00
			25	340.00
			25	340.00
19/02/2026	07:35:28.835	90		340.45
			90	340.45
			90	340.45
19/02/2026	07:34:33.406	8		340.25
			8	340.25
			8	340.25
19/02/2026	07:33:38.458	3		340.25
			3	340.25
			3	340.25
19/02/2026	07:32:54.980	3		340.25
			3	340.25
			3	340.25
19/02/2026	07:31:57.321	5		340.00
			5	340.00
			4	340.00
			1	340.00
19/02/2026	07:31:53.256	226		340.00
			5	340.00
			30	340.00
			2	340.00
			84	340.00
			37	340.00
			226	340.00
			18	340.00
			30	340.00
			10	340.00
			10	340.00
19/02/2026	07:31:47.385	264		340.25
			2	340.25
			3	340.25
			10	340.25
			1	340.25
			100	340.25
			5	340.25
			30	340.25
			123	340.25
			20	340.25
			15	340.25
			4	340.25
			6	340.25
			5	340.25
			1	340.25
			15	340.25
			1	340.25
			1	340.25
			50	340.25
			3	340.25
			1	340.25
			50	340.25
			5	340.25
			2	340.25
			2	340.25
			17	340.25
			3	340.25
			30	340.25
			11	340.25
			5	340.25
			7	340.25

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: 489 777
+31.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/02/2026 @ 09:32:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice