Tradegate BSX

Microsoft Corp.

1936

1738

337.30

Date	Time	Volume	Order Volume	Price
20/02/2026	18:30:55.304	8		337.30
			8	337.30
			8	337.30
20/02/2026	18:30:41.685	21		337.25
			21	337.25
			21	337.25
20/02/2026	18:30:21.561	10		337.05
			10	337.05
			10	337.05
20/02/2026	18:29:29.022	4		337.20
			4	337.20
			4	337.20
20/02/2026	18:29:01.254	8		337.15
			8	337.15
			8	337.15
20/02/2026	18:28:42.088	3		337.15
			3	337.15
			3	337.15
20/02/2026	18:28:32.497	17		336.95
			17	336.95
			17	336.95
20/02/2026	18:28:13.085	3		337.00
			3	337.00
			3	337.00
20/02/2026	18:27:39.046	1		337.10
			1	337.10
			1	337.10
20/02/2026	18:27:20.592	150		336.90
			150	336.90
			150	336.90
20/02/2026	18:26:59.783	75		336.80
			75	336.80
			75	336.80
20/02/2026	18:26:38.465	2		336.80
			2	336.80
			2	336.80
20/02/2026	18:26:03.184	10		336.75
			10	336.75
			10	336.75
20/02/2026	18:25:27.728	2		336.80
			2	336.80
			2	336.80
20/02/2026	18:25:01.132	60		336.70
			60	336.70
			60	336.70
20/02/2026	18:24:58.586	150		336.55
			148	336.55
			2	336.55
			150	336.55
20/02/2026	18:24:56.812	1		336.65
			1	336.65
			1	336.65
20/02/2026	18:24:56.178	1		336.65
			1	336.65
			1	336.65
20/02/2026	18:24:25.015	3		336.95
			3	336.95
			3	336.95
20/02/2026	18:24:12.097	20		336.80
			20	336.80
			20	336.80
20/02/2026	18:23:32.807	356		336.80
			356	336.80
			356	336.80
20/02/2026	18:23:21.887	1		336.80
			1	336.80
			1	336.80
20/02/2026	18:23:10.654	24		336.80
			24	336.80
			24	336.80
20/02/2026	18:23:04.261	2		336.75
			2	336.75
			2	336.75
20/02/2026	18:23:00.982	7		336.70
			7	336.70
			7	336.70
20/02/2026	18:23:00.679	1		336.55
			1	336.55
			1	336.55
20/02/2026	18:22:31.890	6		336.70
			6	336.70
			6	336.70
20/02/2026	18:22:10.013	2		336.70
			2	336.70
			2	336.70
20/02/2026	18:21:51.164	7		336.85
			7	336.85
			7	336.85
20/02/2026	18:20:57.945	15		336.80
			15	336.80
			15	336.80
20/02/2026	18:20:37.529	3		336.65
			3	336.65
			3	336.65
20/02/2026	18:20:33.529	4		336.85
			4	336.85
			4	336.85
20/02/2026	18:20:23.451	20		336.75
			20	336.75
			20	336.75
20/02/2026	18:19:52.011	3		337.25
			3	337.25
			3	337.25
20/02/2026	18:19:40.051	1		337.25
			1	337.25
			1	337.25
20/02/2026	18:19:25.980	11		337.00
			11	337.00
			11	337.00
20/02/2026	18:19:15.909	20		336.95
			10	336.95
			4	336.95
			20	336.95
			4	336.95
			2	336.95
20/02/2026	18:18:54.077	483		337.10
			483	337.10
			483	337.10
20/02/2026	18:18:46.571	30		337.15
			30	337.15
			30	337.15
20/02/2026	18:18:36.262	15		337.20
			15	337.20
			15	337.20
20/02/2026	18:18:35.915	15		337.25
			15	337.25
			15	337.25
20/02/2026	18:18:35.601	1		337.20
			1	337.20
			1	337.20
20/02/2026	18:18:16.146	31		337.35
			31	337.35
			31	337.35
20/02/2026	18:18:15.182	25		337.25
			25	337.25
			25	337.25
20/02/2026	18:18:07.504	50		337.35
			50	337.35
			50	337.35
20/02/2026	18:17:55.733	10		337.35
			10	337.35
			10	337.35
20/02/2026	18:17:49.768	2		337.35
			2	337.35
			2	337.35
20/02/2026	18:17:40.341	5		337.45
			5	337.45
			5	337.45
20/02/2026	18:17:34.436	5		337.45
			5	337.45
			5	337.45
20/02/2026	18:17:07.354	50		337.25
			50	337.25
			50	337.25
20/02/2026	18:16:34.015	4		337.30
			4	337.30
			4	337.30
20/02/2026	18:16:22.506	75		337.25
			75	337.25
			75	337.25
20/02/2026	18:15:46.977	2		337.40
			2	337.40
			2	337.40
20/02/2026	18:15:44.428	10		337.40
			10	337.40
			10	337.40
20/02/2026	18:15:39.852	12		337.45
			12	337.45
			12	337.45
20/02/2026	18:15:14.146	10		337.40
			10	337.40
			10	337.40
20/02/2026	18:14:27.321	10		337.75
			10	337.75
			10	337.75
20/02/2026	18:14:27.000	10		337.80
			10	337.80
			10	337.80
20/02/2026	18:14:01.387	15		337.95
			15	337.95
			15	337.95
20/02/2026	18:13:42.849	6		337.80
			6	337.80
			6	337.80
20/02/2026	18:13:33.770	20		337.90
			20	337.90
			20	337.90
20/02/2026	18:11:57.923	1		337.60
			1	337.60
			1	337.60
20/02/2026	18:11:54.517	5		337.70
			5	337.70
			5	337.70
20/02/2026	18:11:25.393	5		337.70
			5	337.70
			5	337.70
20/02/2026	18:10:36.507	5		337.75
			5	337.75
			5	337.75
20/02/2026	18:10:36.109	5		337.80
			5	337.80
			5	337.80
20/02/2026	18:09:57.492	3		337.95
			3	337.95
			3	337.95
20/02/2026	18:09:57.357	1		337.95
			1	337.95
			1	337.95
20/02/2026	18:09:55.864	100		337.95
			100	337.95
			100	337.95
20/02/2026	18:09:42.245	5		337.95
			5	337.95
			5	337.95
20/02/2026	18:09:39.006	24		338.00
			14	338.00
			1	338.00
			4	338.00
			24	338.00
			3	338.00
			2	338.00
20/02/2026	18:09:26.571	4		338.05
			4	338.05
			4	338.05
20/02/2026	18:09:15.967	10		338.15
			10	338.15
			10	338.15
20/02/2026	18:08:55.136	1		338.25
			1	338.25
			1	338.25
20/02/2026	18:08:46.563	4		338.25
			4	338.25
			4	338.25
20/02/2026	18:08:19.924	4		338.20
			4	338.20
			4	338.20
20/02/2026	18:08:05.735	3		338.15
			3	338.15
			3	338.15
20/02/2026	18:08:01.371	11		338.25
			11	338.25
			11	338.25
20/02/2026	18:07:58.586	3		338.25
			3	338.25
			3	338.25
20/02/2026	18:06:38.135	1		338.40
			1	338.40
			1	338.40
20/02/2026	18:06:32.394	170		338.30
			170	338.30
			170	338.30
20/02/2026	18:06:25.739	15		338.35
			15	338.35
			15	338.35
20/02/2026	18:06:08.623	2		338.40
			2	338.40
			2	338.40
20/02/2026	18:05:17.356	10		338.30
			10	338.30
			10	338.30
20/02/2026	18:05:17.039	10		338.60
			10	338.60
			10	338.60
20/02/2026	18:05:06.127	1		338.45
			1	338.45
			1	338.45
20/02/2026	18:05:05.138	5		338.45
			5	338.45
			5	338.45
20/02/2026	18:04:53.410	3		338.55
			3	338.55
			3	338.55
20/02/2026	18:04:09.426	15		338.75
			15	338.75
			15	338.75
20/02/2026	18:04:02.098	10		338.95
			10	338.95
			10	338.95
20/02/2026	18:03:56.093	3		338.90
			3	338.90
			3	338.90
20/02/2026	18:03:50.796	1		338.95
			1	338.95
			1	338.95
20/02/2026	18:03:24.421	6		338.95
			6	338.95
			6	338.95
20/02/2026	18:03:15.425	15		338.95
			15	338.95
			15	338.95
20/02/2026	18:03:09.799	4		339.05
			4	339.05
			4	339.05
20/02/2026	18:02:11.692	20		339.00
			20	339.00
			20	339.00
20/02/2026	18:01:44.039	30		338.85
			30	338.85
			30	338.85
20/02/2026	18:00:48.555	12		338.80
			12	338.80
			12	338.80
20/02/2026	18:00:13.583	5		338.90
			5	338.90
			5	338.90
20/02/2026	17:59:36.082	100		338.95
			100	338.95
			100	338.95
20/02/2026	17:59:14.910	60		338.90
			60	338.90
			60	338.90
20/02/2026	17:58:55.131	15		338.95
			15	338.95
			15	338.95
20/02/2026	17:58:25.181	40		339.00
			40	339.00
			40	339.00
20/02/2026	17:58:08.000	4		338.95
			4	338.95
			4	338.95
20/02/2026	17:57:48.017	4		338.95
			4	338.95
			4	338.95
20/02/2026	17:57:39.696	30		339.00
			30	339.00
			30	339.00
20/02/2026	17:57:19.746	15		338.95
			15	338.95
			15	338.95
20/02/2026	17:57:18.242	8		338.95
			8	338.95
			8	338.95
20/02/2026	17:57:17.105	11		338.95
			11	338.95
			11	338.95
20/02/2026	17:56:39.792	7		339.00
			7	339.00
			7	339.00
20/02/2026	17:56:00.094	2		338.85
			2	338.85
			2	338.85
20/02/2026	17:55:43.619	13		338.90
			13	338.90
			13	338.90
20/02/2026	17:55:28.474	1		338.90
			1	338.90
			1	338.90
20/02/2026	17:55:09.535	5		338.95
			5	338.95
			5	338.95
20/02/2026	17:54:48.160	3		339.00
			3	339.00
			3	339.00
20/02/2026	17:54:42.911	12		338.85
			12	338.85
			12	338.85
20/02/2026	17:54:05.029	10		339.00
			10	339.00
			10	339.00
20/02/2026	17:54:00.495	3		339.00
			3	339.00
			3	339.00
20/02/2026	17:53:57.344	1		338.85
			1	338.85
			1	338.85
20/02/2026	17:53:23.343	10		338.80
			10	338.80
			10	338.80
20/02/2026	17:52:38.089	15		338.95
			15	338.95
			15	338.95
20/02/2026	17:52:34.530	1		339.00
			1	339.00
			1	339.00
20/02/2026	17:51:13.928	4		338.95
			4	338.95
			4	338.95
20/02/2026	17:51:13.291	30		338.90
			20	338.90
			30	338.90
			10	338.90
20/02/2026	17:51:07.708	14		338.95
			14	338.95
			14	338.95
20/02/2026	17:51:07.594	10		338.95
			10	338.95
			10	338.95
20/02/2026	17:50:59.251	11		339.05
			11	339.05
			11	339.05
20/02/2026	17:50:29.610	1		339.05
			1	339.05
			1	339.05
20/02/2026	17:50:28.263	5		339.00
			5	339.00
			5	339.00
20/02/2026	17:50:21.876	21		339.05
			21	339.05
			21	339.05
20/02/2026	17:50:10.867	4		339.45
			4	339.45
			4	339.45
20/02/2026	17:50:05.255	20		339.45
			20	339.45
			20	339.45
20/02/2026	17:48:46.749	5		339.10
			5	339.10
			5	339.10
20/02/2026	17:47:57.918	86		339.00
			86	339.00
			86	339.00
20/02/2026	17:47:45.986	5		339.05
			5	339.05
			5	339.05
20/02/2026	17:47:40.294	30		338.90
			30	338.90
			30	338.90
20/02/2026	17:46:52.170	14		338.95
			14	338.95
			14	338.95
20/02/2026	17:46:43.051	100		338.90
			100	338.90
			100	338.90
20/02/2026	17:46:36.741	3		338.80
			3	338.80
			3	338.80
20/02/2026	17:46:35.635	3		338.70
			3	338.70
			3	338.70
20/02/2026	17:46:28.639	1		338.80
			1	338.80
			1	338.80
20/02/2026	17:45:07.986	5		338.70
			5	338.70
			5	338.70
20/02/2026	17:44:34.269	10		338.75
			10	338.75
			10	338.75
20/02/2026	17:44:01.120	5		338.55
			5	338.55
			5	338.55
20/02/2026	17:43:23.054	1		338.55
			1	338.55
			1	338.55
20/02/2026	17:43:21.839	1		338.60
			1	338.60
			1	338.60
20/02/2026	17:42:49.658	5		338.60
			5	338.60
			5	338.60
20/02/2026	17:42:39.021	10		338.55
			10	338.55
			10	338.55
20/02/2026	17:42:29.995	1		338.50
			1	338.50
			1	338.50
20/02/2026	17:41:23.618	7		338.40
			7	338.40
			7	338.40
20/02/2026	17:40:55.036	6		338.40
			6	338.40
			6	338.40
20/02/2026	17:40:43.656	30		338.15
			30	338.15
			30	338.15
20/02/2026	17:40:33.163	34		338.20
			34	338.20
			34	338.20
20/02/2026	17:40:28.004	5		338.30
			5	338.30
			5	338.30
20/02/2026	17:40:14.782	6		338.15
			6	338.15
			6	338.15
20/02/2026	17:39:36.332	15		338.25
			15	338.25
			15	338.25
20/02/2026	17:38:40.583	11		338.15
			11	338.15
			11	338.15
20/02/2026	17:38:35.608	1		338.20
			1	338.20
			1	338.20
20/02/2026	17:38:33.376	15		338.20
			15	338.20
			15	338.20
20/02/2026	17:38:30.813	3		338.20
			3	338.20
			3	338.20
20/02/2026	17:38:20.450	10		338.20
			10	338.20
			10	338.20
20/02/2026	17:38:07.296	12		338.00
			12	338.00
			12	338.00
20/02/2026	17:38:05.847	4		338.05
			4	338.05
			4	338.05
20/02/2026	17:37:25.075	3		338.15
			3	338.15
			3	338.15
20/02/2026	17:37:11.858	1		338.05
			1	338.05
			1	338.05
20/02/2026	17:36:51.884	13		338.05
			13	338.05
			13	338.05
20/02/2026	17:36:38.876	1		337.85
			1	337.85
			1	337.85
20/02/2026	17:33:32.001	15		338.10
			15	338.10
			15	338.10
20/02/2026	17:33:00.492	1		338.00
			1	338.00
			1	338.00
20/02/2026	17:32:31.081	2		337.95
			2	337.95
			2	337.95
20/02/2026	17:31:40.113	1		337.80
			1	337.80
			1	337.80
20/02/2026	17:31:27.745	2		337.75
			2	337.75
			2	337.75
20/02/2026	17:31:17.947	6		337.70
			6	337.70
			6	337.70
20/02/2026	17:31:14.119	300		337.65
			300	337.65
			300	337.65
20/02/2026	17:30:54.131	3		337.85
			3	337.85
			3	337.85
20/02/2026	17:30:21.439	10		337.50
			10	337.50
			10	337.50
20/02/2026	17:30:06.423	8		337.40
			5	337.40
			8	337.40
			3	337.40
20/02/2026	17:28:38.887	5		337.75
			5	337.75
			5	337.75
20/02/2026	17:28:35.174	15		337.75
			15	337.75
			15	337.75
20/02/2026	17:28:12.323	3		337.60
			3	337.60
			3	337.60
20/02/2026	17:27:35.849	100		337.60
			100	337.60
			100	337.60
20/02/2026	17:27:30.707	1		337.65
			1	337.65
			1	337.65
20/02/2026	17:27:15.968	7		337.65
			7	337.65
			7	337.65
20/02/2026	17:27:09.810	4		337.80
			4	337.80
			4	337.80
20/02/2026	17:26:56.410	1		337.85
			1	337.85
			1	337.85
20/02/2026	17:26:24.594	2		337.65
			2	337.65
			2	337.65
20/02/2026	17:26:23.450	8		337.60
			8	337.60
			8	337.60
20/02/2026	17:26:11.325	291		337.55
			291	337.55
			291	337.55
20/02/2026	17:25:33.662	3		337.15
			3	337.15
			3	337.15
20/02/2026	17:25:26.192	5		337.25
			5	337.25
			5	337.25
20/02/2026	17:25:20.592	1		337.35
			1	337.35
			1	337.35
20/02/2026	17:24:46.245	2		337.55
			2	337.55
			2	337.55
20/02/2026	17:24:30.438	57		337.60
			57	337.60
			57	337.60
20/02/2026	17:23:57.879	1		337.60
			1	337.60
			1	337.60
20/02/2026	17:23:35.733	3		337.50
			3	337.50
			3	337.50
20/02/2026	17:23:28.851	1		337.60
			1	337.60
			1	337.60
20/02/2026	17:23:27.851	1		337.40
			1	337.40
			1	337.40
20/02/2026	17:22:44.109	1		337.45
			1	337.45
			1	337.45
20/02/2026	17:22:36.467	170		337.45
			170	337.45
			170	337.45
20/02/2026	17:21:35.341	10		337.05
			10	337.05
			10	337.05
20/02/2026	17:20:28.861	7		337.20
			7	337.20
			7	337.20
20/02/2026	17:20:21.952	9		337.00
			9	337.00
			9	337.00
20/02/2026	17:20:21.404	40		337.05
			40	337.05
			40	337.05
20/02/2026	17:19:31.030	50		337.30
			50	337.30
			50	337.30
20/02/2026	17:18:09.876	3		337.10
			3	337.10
			3	337.10
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

> >>

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: 2.40 / Ask: 2.445
Volume: 2 616 376
-19.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/02/2026 @ 18:30:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice