Tradegate BSX

Microsoft Corp.

1377

1249

411.80

Date	Time	Volume	Order Volume	Price
09/01/2026	21:59:52.247	200		411.80
			200	411.80
			200	411.80
09/01/2026	21:59:42.204	200		411.90
			200	411.90
			200	411.90
09/01/2026	21:59:32.261	200		411.95
			200	411.95
			200	411.95
09/01/2026	21:59:12.271	200		412.10
			200	412.10
			200	412.10
09/01/2026	21:59:02.220	200		412.10
			200	412.10
			200	412.10
09/01/2026	21:58:28.104	15		412.05
			15	412.05
			15	412.05
09/01/2026	21:56:56.464	10		411.85
			10	411.85
			10	411.85
09/01/2026	21:54:37.089	1		411.70
			1	411.70
			1	411.70
09/01/2026	21:54:03.726	5		411.80
			5	411.80
			5	411.80
09/01/2026	21:53:48.850	2		411.85
			2	411.85
			2	411.85
09/01/2026	21:53:18.838	1		411.90
			1	411.90
			1	411.90
09/01/2026	21:52:54.956	10		411.90
			10	411.90
			10	411.90
09/01/2026	21:49:27.838	14		411.90
			7	411.90
			3	411.90
			4	411.90
			14	411.90
09/01/2026	21:45:58.725	3		412.25
			3	412.25
			3	412.25
09/01/2026	21:44:59.540	5		412.35
			5	412.35
			5	412.35
09/01/2026	21:43:53.166	4		412.25
			4	412.25
			4	412.25
09/01/2026	21:42:42.796	492		412.25
			492	412.25
			492	412.25
09/01/2026	21:39:33.788	3		412.20
			3	412.20
			3	412.20
09/01/2026	21:36:18.110	1		412.30
			1	412.30
			1	412.30
09/01/2026	21:36:00.061	9		412.30
			9	412.30
			9	412.30
09/01/2026	21:34:48.289	8		412.15
			8	412.15
			8	412.15
09/01/2026	21:34:31.910	10		412.20
			10	412.20
			10	412.20
09/01/2026	21:32:33.043	4		412.15
			4	412.15
			4	412.15
09/01/2026	21:31:42.534	7		412.10
			7	412.10
			7	412.10
09/01/2026	21:30:34.114	10		411.85
			10	411.85
			10	411.85
09/01/2026	21:30:17.134	100		411.95
			100	411.95
			100	411.95
09/01/2026	21:30:08.333	2		412.20
			2	412.20
			2	412.20
09/01/2026	21:29:35.982	15		412.15
			15	412.15
			15	412.15
09/01/2026	21:28:47.585	5		412.25
			5	412.25
			5	412.25
09/01/2026	21:26:00.724	12		412.15
			12	412.15
			12	412.15
09/01/2026	21:25:36.200	12		412.15
			12	412.15
			12	412.15
09/01/2026	21:23:56.983	20		412.15
			20	412.15
			20	412.15
09/01/2026	21:21:27.258	220		412.00
			100	412.00
			100	412.00
			220	412.00
			10	412.00
			10	412.00
09/01/2026	21:21:22.782	3		411.95
			3	411.95
			3	411.95
09/01/2026	21:19:43.786	1		411.95
			1	411.95
			1	411.95
09/01/2026	21:14:08.780	7		411.80
			7	411.80
			7	411.80
09/01/2026	21:13:51.694	3		411.65
			2	411.65
			1	411.65
			3	411.65
09/01/2026	21:11:42.803	10		411.65
			10	411.65
			10	411.65
09/01/2026	21:08:30.108	11		411.45
			11	411.45
			11	411.45
09/01/2026	21:08:25.221	15		411.45
			15	411.45
			15	411.45
09/01/2026	21:07:36.186	1		411.60
			1	411.60
			1	411.60
09/01/2026	21:05:05.061	250		411.30
			250	411.30
			250	411.30
09/01/2026	21:03:14.702	33		411.30
			33	411.30
			33	411.30
09/01/2026	21:00:30.310	19		411.45
			19	411.45
			19	411.45
09/01/2026	21:00:11.939	60		411.55
			60	411.55
			60	411.55
09/01/2026	20:59:34.119	4		411.75
			4	411.75
			4	411.75
09/01/2026	20:59:15.347	1		411.75
			1	411.75
			1	411.75
09/01/2026	20:58:25.133	10		411.55
			10	411.55
			10	411.55
09/01/2026	20:52:50.667	5		411.60
			5	411.60
			5	411.60
09/01/2026	20:46:23.578	1		411.45
			1	411.45
			1	411.45
09/01/2026	20:41:52.856	2		411.30
			2	411.30
			2	411.30
09/01/2026	20:40:50.432	38		411.60
			38	411.60
			38	411.60
09/01/2026	20:37:36.662	6		411.50
			6	411.50
			6	411.50
09/01/2026	20:36:56.434	20		411.60
			20	411.60
			20	411.60
09/01/2026	20:36:25.794	20		411.35
			20	411.35
			20	411.35
09/01/2026	20:35:54.738	100		411.50
			100	411.50
			100	411.50
09/01/2026	20:35:54.506	2		411.50
			2	411.50
			2	411.50
09/01/2026	20:35:47.160	25		411.25
			25	411.25
			25	411.25
09/01/2026	20:35:04.522	243		411.10
			243	411.10
			243	411.10
09/01/2026	20:34:43.728	13		411.35
			13	411.35
			13	411.35
09/01/2026	20:34:24.076	1		411.30
			1	411.30
			1	411.30
09/01/2026	20:34:03.802	5		411.15
			5	411.15
			5	411.15
09/01/2026	20:32:59.618	1		411.25
			1	411.25
			1	411.25
09/01/2026	20:32:54.088	4		411.00
			4	411.00
			4	411.00
09/01/2026	20:32:36.970	1		411.00
			1	411.00
			1	411.00
09/01/2026	20:32:34.552	5		411.00
			5	411.00
			5	411.00
09/01/2026	20:31:15.774	50		410.95
			25	410.95
			25	410.95
			50	410.95
09/01/2026	20:27:57.532	4		411.25
			4	411.25
			4	411.25
09/01/2026	20:27:56.367	8		411.25
			8	411.25
			8	411.25
09/01/2026	20:25:33.855	13		411.20
			13	411.20
			13	411.20
09/01/2026	20:24:08.219	1		411.30
			1	411.30
			1	411.30
09/01/2026	20:23:33.792	2		411.15
			2	411.15
			2	411.15
09/01/2026	20:19:29.768	13		411.25
			13	411.25
			13	411.25
09/01/2026	20:18:46.839	2		411.10
			2	411.10
			2	411.10
09/01/2026	20:18:02.295	3		411.05
			3	411.05
			3	411.05
09/01/2026	20:17:48.114	1		411.25
			1	411.25
			1	411.25
09/01/2026	20:17:14.216	20		411.10
			20	411.10
			20	411.10
09/01/2026	20:17:04.743	5		411.35
			5	411.35
			5	411.35
09/01/2026	20:16:59.308	8		411.35
			8	411.35
			8	411.35
09/01/2026	20:16:41.308	1		411.30
			1	411.30
			1	411.30
09/01/2026	20:15:55.214	25		411.00
			25	411.00
			25	411.00
09/01/2026	20:14:49.258	1		411.05
			1	411.05
			1	411.05
09/01/2026	20:13:55.264	5		411.50
			5	411.50
			5	411.50
09/01/2026	20:13:38.703	1		411.50
			1	411.50
			1	411.50
09/01/2026	20:12:27.308	17		411.30
			17	411.30
			17	411.30
09/01/2026	20:11:54.770	10		411.45
			10	411.45
			10	411.45
09/01/2026	20:11:04.899	48		411.30
			48	411.30
			48	411.30
09/01/2026	20:09:53.604	3		411.20
			3	411.20
			3	411.20
09/01/2026	20:08:23.910	10		411.35
			10	411.35
			10	411.35
09/01/2026	20:06:57.691	6		411.45
			6	411.45
			6	411.45
09/01/2026	20:02:57.700	1		411.55
			1	411.55
			1	411.55
09/01/2026	20:01:14.447	1		411.50
			1	411.50
			1	411.50
09/01/2026	20:00:46.149	1		411.75
			1	411.75
			1	411.75
09/01/2026	20:00:39.986	2		411.45
			2	411.45
			2	411.45
09/01/2026	19:59:19.495	1		411.80
			1	411.80
			1	411.80
09/01/2026	19:58:05.524	4		411.95
			4	411.95
			4	411.95
09/01/2026	19:57:28.798	10		411.75
			10	411.75
			10	411.75
09/01/2026	19:55:42.729	17		411.65
			17	411.65
			17	411.65
09/01/2026	19:55:42.201	15		411.65
			15	411.65
			13	411.65
			2	411.65
09/01/2026	19:54:28.437	4		411.45
			4	411.45
			4	411.45
09/01/2026	19:53:30.933	15		410.95
			15	410.95
			15	410.95
09/01/2026	19:53:16.847	5		411.10
			5	411.10
			5	411.10
09/01/2026	19:51:22.179	5		411.10
			3	411.10
			2	411.10
			5	411.10
09/01/2026	19:51:07.432	12		410.80
			12	410.80
			12	410.80
09/01/2026	19:50:49.712	16		410.85
			16	410.85
			16	410.85
09/01/2026	19:49:59.074	5		410.90
			5	410.90
			5	410.90
09/01/2026	19:49:07.229	7		410.90
			7	410.90
			7	410.90
09/01/2026	19:45:30.838	3		410.60
			3	410.60
			3	410.60
09/01/2026	19:43:19.262	2		410.80
			2	410.80
			2	410.80
09/01/2026	19:42:38.646	12		410.75
			12	410.75
			12	410.75
09/01/2026	19:42:13.366	23		410.65
			23	410.65
			23	410.65
09/01/2026	19:41:53.746	6		410.65
			6	410.65
			6	410.65
09/01/2026	19:41:51.481	1		410.65
			1	410.65
			1	410.65
09/01/2026	19:41:31.947	1		410.60
			1	410.60
			1	410.60
09/01/2026	19:41:15.781	29		410.50
			29	410.50
			29	410.50
09/01/2026	19:40:19.910	5		410.65
			5	410.65
			5	410.65
09/01/2026	19:37:34.013	1		410.30
			1	410.30
			1	410.30
09/01/2026	19:36:14.378	25		410.30
			25	410.30
			25	410.30
09/01/2026	19:33:40.778	1		410.00
			1	410.00
			1	410.00
09/01/2026	19:33:08.680	5		409.90
			5	409.90
			5	409.90
09/01/2026	19:31:13.888	24		410.05
			24	410.05
			24	410.05
09/01/2026	19:30:28.092	9		409.85
			9	409.85
			9	409.85
09/01/2026	19:26:39.441	2		409.60
			2	409.60
			2	409.60
09/01/2026	19:25:28.192	1		409.60
			1	409.60
			1	409.60
09/01/2026	19:23:22.812	15		409.50
			15	409.50
			15	409.50
09/01/2026	19:21:45.367	50		409.60
			50	409.60
			50	409.60
09/01/2026	19:21:10.755	1		409.55
			1	409.55
			1	409.55
09/01/2026	19:20:41.892	17		409.20
			17	409.20
			17	409.20
09/01/2026	19:19:01.338	3		409.15
			3	409.15
			3	409.15
09/01/2026	19:18:42.515	1		409.45
			1	409.45
			1	409.45
09/01/2026	19:17:02.781	1		409.55
			1	409.55
			1	409.55
09/01/2026	19:16:29.173	2		409.60
			2	409.60
			2	409.60
09/01/2026	19:16:22.907	3		409.30
			3	409.30
			3	409.30
09/01/2026	19:15:50.111	1		409.45
			1	409.45
			1	409.45
09/01/2026	19:14:42.777	1		409.45
			1	409.45
			1	409.45
09/01/2026	19:14:03.138	1		409.30
			1	409.30
			1	409.30
09/01/2026	19:11:14.177	1		409.50
			1	409.50
			1	409.50
09/01/2026	19:10:44.273	1		409.55
			1	409.55
			1	409.55
09/01/2026	19:10:07.972	1		409.60
			1	409.60
			1	409.60
09/01/2026	19:09:59.398	3		409.55
			3	409.55
			3	409.55
09/01/2026	19:09:39.291	1		409.25
			1	409.25
			1	409.25
09/01/2026	19:09:33.667	2		409.50
			2	409.50
			2	409.50
09/01/2026	19:09:22.667	30		409.60
			30	409.60
			30	409.60
09/01/2026	19:08:27.416	5		409.90
			5	409.90
			5	409.90
09/01/2026	19:07:42.501	2		410.15
			2	410.15
			2	410.15
09/01/2026	19:06:55.080	3		410.10
			3	410.10
			3	410.10
09/01/2026	19:06:07.919	1		409.95
			1	409.95
			1	409.95
09/01/2026	19:05:43.569	1		409.75
			1	409.75
			1	409.75
09/01/2026	19:05:26.247	2		409.65
			2	409.65
			2	409.65
09/01/2026	19:05:17.792	1		409.65
			1	409.65
			1	409.65
09/01/2026	19:05:17.232	20		409.65
			20	409.65
			20	409.65
09/01/2026	19:04:36.381	2		409.75
			2	409.75
			2	409.75
09/01/2026	19:04:31.571	3		409.95
			3	409.95
			3	409.95
09/01/2026	19:03:08.927	10		409.75
			10	409.75
			10	409.75
09/01/2026	19:01:55.492	2		410.20
			2	410.20
			2	410.20
09/01/2026	19:01:26.669	25		410.00
			25	410.00
			25	410.00
09/01/2026	19:00:11.821	4		410.00
			4	410.00
			4	410.00
09/01/2026	18:59:45.185	15		410.00
			15	410.00
			14	410.00
			1	410.00
09/01/2026	18:58:01.403	30		410.40
			30	410.40
			30	410.40
09/01/2026	18:57:27.816	1		410.30
			1	410.30
			1	410.30
09/01/2026	18:56:44.825	4		410.10
			4	410.10
			4	410.10
09/01/2026	18:56:31.589	6		410.35
			6	410.35
			6	410.35
09/01/2026	18:54:44.708	50		410.40
			50	410.40
			50	410.40
09/01/2026	18:54:42.329	1		410.40
			1	410.40
			1	410.40
09/01/2026	18:52:38.314	3		410.55
			3	410.55
			3	410.55
09/01/2026	18:52:12.242	4		410.55
			4	410.55
			4	410.55
09/01/2026	18:51:12.968	2		410.35
			2	410.35
			2	410.35
09/01/2026	18:50:52.231	24		410.55
			24	410.55
			24	410.55
09/01/2026	18:47:23.419	17		410.20
			17	410.20
			17	410.20
09/01/2026	18:46:36.867	1		410.35
			1	410.35
			1	410.35
09/01/2026	18:45:40.368	48		410.10
			48	410.10
			48	410.10
09/01/2026	18:45:07.831	2		410.15
			2	410.15
			2	410.15
09/01/2026	18:44:20.015	448		409.90
			2	409.90
			446	409.90
			448	409.90
09/01/2026	18:44:10.175	34		410.10
			34	410.10
			34	410.10
09/01/2026	18:43:44.533	100		410.30
			100	410.30
			100	410.30
09/01/2026	18:43:03.152	5		410.15
			5	410.15
			5	410.15
09/01/2026	18:42:49.831	5		410.35
			5	410.35
			5	410.35
09/01/2026	18:42:46.615	75		410.15
			75	410.15
			75	410.15
09/01/2026	18:42:46.165	25		410.35
			25	410.35
			25	410.35
09/01/2026	18:41:52.365	2		410.45
			2	410.45
			2	410.45
09/01/2026	18:41:06.712	8		410.50
			8	410.50
			8	410.50
09/01/2026	18:39:58.115	10		410.60
			10	410.60
			10	410.60
09/01/2026	18:37:52.584	10		410.65
			10	410.65
			10	410.65
09/01/2026	18:37:42.096	10		410.45
			10	410.45
			10	410.45
09/01/2026	18:36:46.325	30		410.60
			30	410.60
			30	410.60
09/01/2026	18:36:16.467	8		410.65
			8	410.65
			8	410.65
09/01/2026	18:35:56.456	3		410.65
			3	410.65
			3	410.65
09/01/2026	18:33:49.135	2		410.55
			2	410.55
			2	410.55
09/01/2026	18:33:29.766	7		410.35
			7	410.35
			7	410.35
09/01/2026	18:33:15.119	4		410.60
			4	410.60
			4	410.60
09/01/2026	18:33:10.881	20		410.60
			20	410.60
			20	410.60
09/01/2026	18:33:02.486	25		410.55
			25	410.55
			25	410.55
09/01/2026	18:33:01.775	6		410.55
			6	410.55
			6	410.55
09/01/2026	18:32:40.027	20		410.30
			20	410.30
			20	410.30
09/01/2026	18:32:03.005	3		410.45
			3	410.45
			3	410.45
09/01/2026	18:30:52.796	24		410.50
			24	410.50
			24	410.50
09/01/2026	18:30:31.154	10		410.70
			10	410.70
			10	410.70
09/01/2026	18:29:17.215	4		410.60
			4	410.60
			4	410.60
09/01/2026	18:28:25.790	5		410.75
			5	410.75
			5	410.75
09/01/2026	18:27:33.271	4		410.65
			4	410.65
			4	410.65
09/01/2026	18:25:06.393	5		410.60
			5	410.60
			5	410.60
09/01/2026	18:24:07.152	12		410.45
			12	410.45
			12	410.45
09/01/2026	18:24:01.728	3		410.35
			3	410.35
			3	410.35
09/01/2026	18:22:38.851	2		410.45
			2	410.45
			2	410.45
09/01/2026	18:21:57.398	100		410.25
			100	410.25
			100	410.25
09/01/2026	18:21:44.216	3		410.20
			3	410.20
			3	410.20
09/01/2026	18:19:48.395	12		410.45
			12	410.45
			12	410.45
09/01/2026	18:19:40.555	2		410.40
			2	410.40
			2	410.40
09/01/2026	18:19:07.750	12		410.30
			12	410.30
			12	410.30
09/01/2026	18:17:46.772	50		410.45
			50	410.45
			50	410.45
09/01/2026	18:17:40.027	2		410.40
			2	410.40
			2	410.40
09/01/2026	18:16:42.383	25		410.50
			25	410.50
			25	410.50
09/01/2026	18:15:25.793	19		410.75
			19	410.75
			19	410.75
09/01/2026	18:14:58.127	14		410.60
			14	410.60
			14	410.60
09/01/2026	18:14:56.970	49		410.60
			49	410.60
			49	410.60
09/01/2026	18:14:51.116	9		410.80
			9	410.80
			9	410.80
09/01/2026	18:13:46.531	1		410.55
			1	410.55
			1	410.55
09/01/2026	18:13:08.003	3		410.40
			3	410.40
			3	410.40
09/01/2026	18:12:29.142	1		410.65
			1	410.65
			1	410.65
09/01/2026	18:12:00.047	20		410.70
			20	410.70
			20	410.70
09/01/2026	18:11:51.824	10		410.70
			10	410.70
			10	410.70
09/01/2026	18:10:38.355	1		410.65
			1	410.65
			1	410.65
09/01/2026	18:10:19.731	1		410.75
			1	410.75
			1	410.75
09/01/2026	18:10:15.854	4		410.55
			4	410.55
			4	410.55
09/01/2026	18:10:05.399	1		410.80
			1	410.80
			1	410.80
09/01/2026	18:10:01.414	1		410.50
			1	410.50
			1	410.50
09/01/2026	18:09:29.582	1		410.75
			1	410.75
			1	410.75
09/01/2026	18:08:38.291	14		410.50
			14	410.50
			14	410.50
09/01/2026	18:06:00.343	55		411.00
			5	411.00
			50	411.00
			55	411.00
09/01/2026	18:05:36.613	14		411.10
			4	411.10
			10	411.10
			14	411.10
09/01/2026	18:04:07.741	25		410.80
			25	410.80
			25	410.80
09/01/2026	18:03:17.400	2		410.35
			2	410.35
			2	410.35
09/01/2026	18:03:08.942	7		410.60
			7	410.60
			7	410.60
09/01/2026	18:01:25.551	3		410.70
			3	410.70
			3	410.70
09/01/2026	18:00:20.145	5		410.80
			5	410.80
			5	410.80
09/01/2026	17:59:15.922	5		410.80
			5	410.80
			5	410.80
09/01/2026	17:57:08.010	1		410.95
			1	410.95
			1	410.95
09/01/2026	17:56:30.375	1		410.55
			1	410.55
			1	410.55
09/01/2026	17:55:54.172	10		410.55
			10	410.55
			10	410.55
09/01/2026	17:55:29.197	5		410.65
			5	410.65
			5	410.65
09/01/2026	17:53:37.447	30		410.75
			30	410.75
			30	410.75
09/01/2026	17:52:20.440	40		410.50
			40	410.50
			40	410.50
09/01/2026	17:51:49.750	7		410.35
			7	410.35
			7	410.35
09/01/2026	17:51:24.244	1		410.50
			1	410.50
			1	410.50
09/01/2026	17:50:52.979	7		410.50
			7	410.50
			7	410.50
09/01/2026	17:50:22.489	9		410.20
			9	410.20
			9	410.20
09/01/2026	17:50:22.348	2		410.15
			2	410.15
			2	410.15
09/01/2026	17:49:52.121	8		410.05
			8	410.05
			8	410.05
09/01/2026	17:47:54.657	7		410.15
			7	410.15
			7	410.15
09/01/2026	17:47:25.774	10		409.95
			10	409.95
			10	409.95
09/01/2026	17:44:28.720	1		410.15
			1	410.15
			1	410.15
09/01/2026	17:44:20.277	4		410.05
			4	410.05
			4	410.05
09/01/2026	17:44:16.259	175		410.00
			15	410.00
			7	410.00
			175	410.00
			50	410.00
			100	410.00
			3	410.00
09/01/2026	17:43:18.576	6		409.90
			6	409.90
			6	409.90
09/01/2026	17:42:20.325	1		409.70
			1	409.70
			1	409.70
09/01/2026	17:41:58.639	3		409.90
			3	409.90
			3	409.90
09/01/2026	17:41:41.468	10		409.95
			10	409.95
			10	409.95
09/01/2026	17:41:30.289	12		409.85
			12	409.85
			12	409.85
09/01/2026	17:41:08.327	8		409.75
			8	409.75
			8	409.75
09/01/2026	17:40:53.120	4		409.95
			4	409.95
			4	409.95
09/01/2026	17:40:25.237	15		409.60
			15	409.60
			15	409.60
09/01/2026	17:40:18.194	25		409.65
			25	409.65
			25	409.65
09/01/2026	17:37:22.938	1		409.40
			1	409.40
			1	409.40
09/01/2026	17:35:17.553	8		409.70
			8	409.70
			8	409.70
09/01/2026	17:35:04.742	4		409.75
			4	409.75
			4	409.75
09/01/2026	17:33:53.200	6		409.80
			6	409.80
			6	409.80
09/01/2026	17:33:02.448	33		409.50
			33	409.50
			33	409.50
09/01/2026	17:31:10.056	50		409.70
			50	409.70
			50	409.70
09/01/2026	17:29:37.821	1		409.75
			1	409.75
			1	409.75
09/01/2026	17:29:04.117	2		409.55
			2	409.55
			2	409.55
09/01/2026	17:28:11.784	2		409.85
			2	409.85
			2	409.85
09/01/2026	17:26:57.980	10		409.70
			10	409.70
			10	409.70
09/01/2026	17:26:24.833	5		409.75
			5	409.75
			5	409.75
09/01/2026	17:26:14.494	9		409.65
			9	409.65
			9	409.65
09/01/2026	17:26:02.072	1		409.55
			1	409.55
			1	409.55
09/01/2026	17:25:30.157	1		409.70
			1	409.70
			1	409.70
09/01/2026	17:25:00.619	2		409.75
			2	409.75
			2	409.75
09/01/2026	17:23:37.050	1		409.60
			1	409.60
			1	409.60
09/01/2026	17:23:13.281	20		409.45
			20	409.45
			20	409.45
09/01/2026	17:22:16.708	330		409.35
			330	409.35
			330	409.35
09/01/2026	17:22:16.478	5		409.60
			5	409.60
			5	409.60
09/01/2026	17:22:07.105	34		409.20
			34	409.20
			34	409.20
09/01/2026	17:21:40.118	500		409.20
			500	409.20
			500	409.20
09/01/2026	17:21:30.927	2		409.20
			2	409.20
			2	409.20
09/01/2026	17:21:21.562	2		409.15
			2	409.15
			2	409.15
09/01/2026	17:20:08.281	1		409.20
			1	409.20
			1	409.20
09/01/2026	17:19:48.377	49		409.05
			49	409.05
			49	409.05
09/01/2026	17:19:25.519	1		409.20
			1	409.20
			1	409.20
09/01/2026	17:18:47.699	7		408.90
			7	408.90
			7	408.90
09/01/2026	17:18:07.267	30		409.20
			30	409.20
			30	409.20
09/01/2026	17:17:17.055	4		408.85
			4	408.85
			4	408.85
09/01/2026	17:16:50.816	474		409.00
			474	409.00
			474	409.00
09/01/2026	17:15:56.466	2		409.05
			2	409.05
			2	409.05
09/01/2026	17:14:39.330	20		409.10
			20	409.10
			20	409.10
09/01/2026	17:14:31.843	15		409.05
			15	409.05
			15	409.05
09/01/2026	17:13:17.258	10		408.75
			10	408.75
			10	408.75
09/01/2026	17:12:41.541	1		408.45
			1	408.45
			1	408.45
09/01/2026	17:12:38.406	12		408.35
			12	408.35
			12	408.35
09/01/2026	17:12:02.593	1		408.75
			1	408.75
			1	408.75
09/01/2026	17:12:01.269	16		408.70
			16	408.70
			16	408.70
09/01/2026	17:11:43.025	10		408.70
			10	408.70
			10	408.70
09/01/2026	17:10:48.739	110		408.10
			110	408.10
			110	408.10
09/01/2026	17:10:42.802	25		408.05
			25	408.05
			25	408.05
09/01/2026	17:10:21.412	1		408.15
			1	408.15
			1	408.15
09/01/2026	17:09:43.272	15		408.20
			15	408.20
			15	408.20
09/01/2026	17:09:41.077	6		408.20
			6	408.20
			6	408.20
09/01/2026	17:08:40.749	3		408.10
			3	408.10
			3	408.10
09/01/2026	17:08:04.944	4		407.90
			4	407.90
			4	407.90
09/01/2026	17:07:36.694	25		407.75
			25	407.75
			25	407.75
09/01/2026	17:06:56.211	3		407.80
			3	407.80
			3	407.80
09/01/2026	17:06:43.474	12		407.70
			12	407.70
			12	407.70
09/01/2026	17:06:12.988	25		407.80
			25	407.80
			25	407.80
09/01/2026	17:06:09.724	2		407.60
			2	407.60
			2	407.60
09/01/2026	17:05:52.536	10		407.75
			10	407.75
			10	407.75
09/01/2026	17:05:26.455	5		407.65
			5	407.65
			5	407.65
09/01/2026	17:05:05.561	8		407.60
			8	407.60
			8	407.60
09/01/2026	17:04:43.018	1		407.60
			1	407.60
			1	407.60
09/01/2026	17:04:25.004	1		407.75
			1	407.75
			1	407.75
09/01/2026	17:04:11.944	6		407.60
			6	407.60
			6	407.60
09/01/2026	17:04:03.035	7		407.70
			7	407.70
			7	407.70
09/01/2026	17:03:38.616	1		407.75
			1	407.75
			1	407.75
09/01/2026	17:03:10.573	10		407.60
			10	407.60
			10	407.60
09/01/2026	17:03:06.382	2		407.75
			2	407.75
			2	407.75
09/01/2026	17:02:40.183	10		407.45
			10	407.45
			10	407.45
09/01/2026	17:01:56.566	3		407.50
			3	407.50
			3	407.50
09/01/2026	17:01:41.848	7		407.45
			7	407.45
			7	407.45
09/01/2026	17:01:11.454	10		407.50
			10	407.50
			10	407.50
09/01/2026	17:01:00.203	3		407.30
			3	407.30
			3	407.30

> >>

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

Rheinmetall AG

Bid: 1 890.50
Ask: 1 898.00
Volume: 83 696
+1.77%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice