Tradegate BSX

Microsoft Corp.

2159

1664

338.55

Date	Time	Volume	Order Volume	Price
16/02/2026	18:00:46.823	30		338.55
			30	338.55
			30	338.55
16/02/2026	18:00:23.677	6		338.55
			6	338.55
			6	338.55
16/02/2026	17:59:25.889	19		338.55
			19	338.55
			19	338.55
16/02/2026	17:58:33.918	4		338.55
			4	338.55
			4	338.55
16/02/2026	17:58:11.323	4		338.55
			4	338.55
			4	338.55
16/02/2026	17:58:01.677	6		338.45
			6	338.45
			6	338.45
16/02/2026	17:57:52.911	30		338.55
			30	338.55
			30	338.55
16/02/2026	17:57:47.537	25		338.55
			25	338.55
			25	338.55
16/02/2026	17:57:18.710	6		338.55
			6	338.55
			6	338.55
16/02/2026	17:57:03.304	3		338.55
			3	338.55
			3	338.55
16/02/2026	17:56:11.384	3		338.55
			3	338.55
			3	338.55
16/02/2026	17:55:58.357	6		338.55
			6	338.55
			6	338.55
16/02/2026	17:54:39.044	5		338.55
			5	338.55
			5	338.55
16/02/2026	17:54:26.600	5		338.55
			5	338.55
			5	338.55
16/02/2026	17:54:26.395	60		338.55
			60	338.55
			60	338.55
16/02/2026	17:53:58.326	1		338.55
			1	338.55
			1	338.55
16/02/2026	17:53:49.581	25		338.55
			25	338.55
			25	338.55
16/02/2026	17:53:40.068	13		338.45
			10	338.45
			3	338.45
			13	338.45
16/02/2026	17:53:31.860	172		338.55
			29	338.55
			2	338.55
			4	338.55
			168	338.55
			10	338.55
			131	338.55
16/02/2026	17:52:31.103	300		338.60
			300	338.60
			300	338.60
16/02/2026	17:52:11.266	13		338.60
			13	338.60
			13	338.60
16/02/2026	17:52:05.987	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:52:01.791	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:50:37.537	30		338.95
			30	338.95
			30	338.95
16/02/2026	17:49:40.199	12		338.95
			12	338.95
			12	338.95
16/02/2026	17:48:43.655	3		338.95
			3	338.95
			3	338.95
16/02/2026	17:48:36.410	4		338.95
			4	338.95
			4	338.95
16/02/2026	17:48:34.519	6		338.95
			6	338.95
			6	338.95
16/02/2026	17:48:15.150	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:47:50.495	3		338.95
			3	338.95
			3	338.95
16/02/2026	17:47:46.491	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:47:25.261	5		338.95
			5	338.95
			5	338.95
16/02/2026	17:45:48.505	2		338.95
			2	338.95
			2	338.95
16/02/2026	17:45:27.496	100		338.80
			100	338.80
			100	338.80
16/02/2026	17:45:21.595	456		338.90
			456	338.90
			456	338.90
16/02/2026	17:44:40.208	2		339.15
			2	339.15
			2	339.15
16/02/2026	17:44:30.318	6		338.95
			6	338.95
			6	338.95
16/02/2026	17:44:25.157	10		339.15
			10	339.15
			10	339.15
16/02/2026	17:43:57.599	8		339.15
			8	339.15
			8	339.15
16/02/2026	17:42:51.657	6		339.15
			6	339.15
			6	339.15
16/02/2026	17:42:37.907	10		339.15
			10	339.15
			10	339.15
16/02/2026	17:42:34.988	20		338.95
			20	338.95
			20	338.95
16/02/2026	17:41:49.372	3		339.15
			3	339.15
			3	339.15
16/02/2026	17:41:41.396	300		338.95
			300	338.95
			300	338.95
16/02/2026	17:41:38.665	35		339.15
			35	339.15
			35	339.15
16/02/2026	17:41:32.380	75		338.95
			2	338.95
			73	338.95
			75	338.95
16/02/2026	17:40:05.256	300		338.95
			300	338.95
			300	338.95
16/02/2026	17:40:03.942	10		338.95
			10	338.95
			10	338.95
16/02/2026	17:39:29.941	12		339.15
			12	339.15
			12	339.15
16/02/2026	17:39:18.968	300		338.95
			300	338.95
			300	338.95
16/02/2026	17:38:34.144	2		338.95
			2	338.95
			2	338.95
16/02/2026	17:37:45.341	5		339.15
			5	339.15
			5	339.15
16/02/2026	17:36:22.941	25		339.15
			25	339.15
			25	339.15
16/02/2026	17:35:34.751	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:35:34.356	1		339.15
			1	339.15
			1	339.15
16/02/2026	17:35:29.738	1		339.15
			1	339.15
			1	339.15
16/02/2026	17:35:11.415	3		339.15
			3	339.15
			3	339.15
16/02/2026	17:35:09.708	10		338.95
			4	338.95
			10	338.95
			6	338.95
16/02/2026	17:33:59.829	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:33:01.201	6		339.15
			6	339.15
			6	339.15
16/02/2026	17:32:36.534	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:32:07.301	80		338.95
			80	338.95
			80	338.95
16/02/2026	17:32:03.574	15		339.15
			15	339.15
			15	339.15
16/02/2026	17:31:46.658	4		338.95
			4	338.95
			4	338.95
16/02/2026	17:31:36.156	121		338.95
			121	338.95
			121	338.95
16/02/2026	17:31:22.169	3		339.15
			3	339.15
			3	339.15
16/02/2026	17:31:09.908	9		338.95
			9	338.95
			9	338.95
16/02/2026	17:30:53.591	1		338.95
			1	338.95
			1	338.95
16/02/2026	17:28:18.475	3		339.15
			3	339.15
			3	339.15
16/02/2026	17:28:17.240	24		339.15
			24	339.15
			24	339.15
16/02/2026	17:28:03.366	1		339.15
			1	339.15
			1	339.15
16/02/2026	17:27:53.108	25		338.95
			25	338.95
			25	338.95
16/02/2026	17:27:28.659	30		339.15
			30	339.15
			30	339.15
16/02/2026	17:27:00.454	10		339.05
			10	339.05
			10	339.05
16/02/2026	17:26:14.817	2		339.10
			2	339.10
			2	339.10
16/02/2026	17:26:00.975	5		339.10
			5	339.10
			5	339.10
16/02/2026	17:25:04.285	300		338.95
			300	338.95
			300	338.95
16/02/2026	17:25:02.154	7		338.95
			7	338.95
			7	338.95
16/02/2026	17:24:46.985	65		338.95
			65	338.95
			65	338.95
16/02/2026	17:24:44.341	3		338.95
			3	338.95
			3	338.95
16/02/2026	17:24:30.595	3		338.85
			3	338.85
			3	338.85
16/02/2026	17:24:28.691	20		339.00
			20	339.00
			20	339.00
16/02/2026	17:23:12.697	15		339.15
			15	339.15
			15	339.15
16/02/2026	17:22:30.968	6		338.85
			6	338.85
			6	338.85
16/02/2026	17:22:28.325	30		339.15
			30	339.15
			30	339.15
16/02/2026	17:22:00.736	20		339.15
			20	339.15
			20	339.15
16/02/2026	17:21:47.262	5		339.15
			5	339.15
			5	339.15
16/02/2026	17:21:35.550	36		339.15
			36	339.15
			36	339.15
16/02/2026	17:21:24.921	8		339.15
			8	339.15
			8	339.15
16/02/2026	17:21:19.624	3		339.15
			3	339.15
			3	339.15
16/02/2026	17:21:13.041	4		339.15
			4	339.15
			4	339.15
16/02/2026	17:20:27.069	6		339.15
			6	339.15
			6	339.15
16/02/2026	17:20:15.771	45		339.05
			45	339.05
			45	339.05
16/02/2026	17:19:58.788	1		338.85
			1	338.85
			1	338.85
16/02/2026	17:19:11.759	1		339.15
			1	339.15
			1	339.15
16/02/2026	17:19:01.462	30		339.15
			30	339.15
			30	339.15
16/02/2026	17:18:33.523	8		339.15
			8	339.15
			8	339.15
16/02/2026	17:18:27.456	50		339.15
			50	339.15
			50	339.15
16/02/2026	17:17:47.557	1		338.85
			1	338.85
			1	338.85
16/02/2026	17:17:09.578	9		339.15
			9	339.15
			9	339.15
16/02/2026	17:16:44.432	50		339.15
			50	339.15
			50	339.15
16/02/2026	17:16:27.675	25		339.00
			20	339.00
			25	339.00
			5	339.00
16/02/2026	17:16:03.627	1		339.15
			1	339.15
			1	339.15
16/02/2026	17:15:41.901	8		339.15
			8	339.15
			8	339.15
16/02/2026	17:14:18.586	15		339.15
			15	339.15
			15	339.15
16/02/2026	17:12:18.426	2		339.15
			2	339.15
			2	339.15
16/02/2026	17:12:06.609	400		339.15
			400	339.15
			400	339.15
16/02/2026	17:11:25.422	300		339.20
			300	339.20
			300	339.20
16/02/2026	17:11:21.368	8		339.20
			8	339.20
			8	339.20
16/02/2026	17:10:24.799	5		339.20
			5	339.20
			5	339.20
16/02/2026	17:10:12.396	501		339.20
			501	339.20
			501	339.20
16/02/2026	17:09:15.559	4		338.80
			4	338.80
			4	338.80
16/02/2026	17:08:54.052	803		339.20
			803	339.20
			800	339.20
			1	339.20
			2	339.20
16/02/2026	17:07:48.039	300		339.15
			300	339.15
			300	339.15
16/02/2026	17:07:30.099	2		339.15
			2	339.15
			2	339.15
16/02/2026	17:07:20.388	300		339.20
			300	339.20
			300	339.20
16/02/2026	17:06:31.312	2		338.60
			2	338.60
			2	338.60
16/02/2026	17:06:19.701	1		338.80
			1	338.80
			1	338.80
16/02/2026	17:06:11.302	5		338.80
			5	338.80
			5	338.80
16/02/2026	17:04:31.780	3		338.20
			3	338.20
			3	338.20
16/02/2026	17:04:11.646	2		338.70
			2	338.70
			2	338.70
16/02/2026	17:03:46.696	20		338.70
			20	338.70
			20	338.70
16/02/2026	17:03:41.100	5		338.70
			5	338.70
			5	338.70
16/02/2026	17:03:27.730	10		338.85
			10	338.85
			10	338.85
16/02/2026	17:02:35.392	8		338.80
			8	338.80
			8	338.80
16/02/2026	17:02:21.461	2		338.90
			2	338.90
			2	338.90
16/02/2026	17:02:11.190	15		338.90
			15	338.90
			15	338.90
16/02/2026	17:01:35.525	7		339.10
			7	339.10
			7	339.10
16/02/2026	17:00:41.382	74		338.70
			74	338.70
			74	338.70
16/02/2026	17:00:17.415	16		338.70
			16	338.70
			16	338.70
16/02/2026	16:59:50.115	30		339.10
			30	339.10
			30	339.10
16/02/2026	16:59:48.042	3		339.10
			3	339.10
			3	339.10
16/02/2026	16:59:19.789	15		339.15
			15	339.15
			15	339.15
16/02/2026	16:58:54.000	6		338.95
			6	338.95
			6	338.95
16/02/2026	16:58:29.374	35		338.65
			35	338.65
			35	338.65
16/02/2026	16:58:00.118	10		338.95
			10	338.95
			10	338.95
16/02/2026	16:57:54.381	9		338.85
			9	338.85
			9	338.85
16/02/2026	16:57:42.686	30		338.80
			30	338.80
			30	338.80
16/02/2026	16:57:38.036	204		338.85
			204	338.85
			204	338.85
16/02/2026	16:57:30.740	204		338.90
			204	338.90
			204	338.90
16/02/2026	16:57:30.387	1		338.95
			1	338.95
			1	338.95
16/02/2026	16:57:13.511	13		339.00
			10	339.00
			13	339.00
			3	339.00
16/02/2026	16:57:10.653	84		339.05
			84	339.05
			84	339.05
16/02/2026	16:56:29.512	150		339.10
			150	339.10
			150	339.10
16/02/2026	16:56:27.338	150		339.10
			150	339.10
			150	339.10
16/02/2026	16:55:46.254	3		339.30
			3	339.30
			3	339.30
16/02/2026	16:54:29.206	20		339.30
			20	339.30
			20	339.30
16/02/2026	16:54:16.113	3		339.10
			3	339.10
			3	339.10
16/02/2026	16:54:01.726	6		339.30
			6	339.30
			6	339.30
16/02/2026	16:53:58.253	13		339.30
			13	339.30
			13	339.30
16/02/2026	16:53:00.196	29		339.10
			29	339.10
			29	339.10
16/02/2026	16:52:19.867	11		339.30
			11	339.30
			11	339.30
16/02/2026	16:51:25.273	4		339.30
			4	339.30
			4	339.30
16/02/2026	16:51:08.992	10		339.30
			10	339.30
			10	339.30
16/02/2026	16:50:21.606	20		339.30
			20	339.30
			20	339.30
16/02/2026	16:50:14.017	1		339.30
			1	339.30
			1	339.30
16/02/2026	16:48:48.561	5		339.30
			5	339.30
			5	339.30
16/02/2026	16:47:39.074	25		339.30
			25	339.30
			25	339.30
16/02/2026	16:47:36.124	1		339.30
			1	339.30
			1	339.30
16/02/2026	16:47:17.245	30		339.30
			30	339.30
			30	339.30
16/02/2026	16:47:12.778	1		339.30
			1	339.30
			1	339.30
16/02/2026	16:47:12.010	6		338.90
			6	338.90
			6	338.90
16/02/2026	16:47:04.565	1		339.00
			1	339.00
			1	339.00
16/02/2026	16:45:58.302	100		339.20
			100	339.20
			100	339.20
16/02/2026	16:45:15.553	28		339.25
			28	339.25
			28	339.25
16/02/2026	16:45:10.845	150		339.25
			150	339.25
			150	339.25
16/02/2026	16:44:15.340	21		339.30
			21	339.30
			5	339.30
			15	339.30
			1	339.30
16/02/2026	16:42:47.051	200		339.10
			200	339.10
			200	339.10
16/02/2026	16:42:45.631	200		339.10
			200	339.10
			200	339.10
16/02/2026	16:42:29.450	14		339.30
			14	339.30
			14	339.30
16/02/2026	16:41:06.370	27		339.10
			27	339.10
			27	339.10
16/02/2026	16:39:31.398	20		339.30
			20	339.30
			20	339.30
16/02/2026	16:39:27.452	50		339.30
			50	339.30
			50	339.30
16/02/2026	16:39:02.978	6		339.30
			6	339.30
			6	339.30
16/02/2026	16:38:24.870	10		339.30
			10	339.30
			10	339.30
16/02/2026	16:38:22.639	9		339.30
			3	339.30
			6	339.30
			9	339.30
16/02/2026	16:37:59.053	1		339.30
			1	339.30
			1	339.30
16/02/2026	16:37:34.391	2		339.45
			2	339.45
			2	339.45
16/02/2026	16:36:35.201	1		339.10
			1	339.10
			1	339.10
16/02/2026	16:36:29.104	6		339.45
			6	339.45
			6	339.45
16/02/2026	16:34:44.298	2		339.10
			2	339.10
			2	339.10
16/02/2026	16:33:53.928	4		339.45
			4	339.45
			4	339.45
16/02/2026	16:33:30.159	14		339.10
			14	339.10
			14	339.10
16/02/2026	16:32:36.856	53		339.10
			53	339.10
			53	339.10
16/02/2026	16:31:40.936	6		339.45
			6	339.45
			6	339.45
16/02/2026	16:30:18.482	2		339.45
			2	339.45
			2	339.45
16/02/2026	16:29:51.285	5		339.45
			5	339.45
			5	339.45
16/02/2026	16:29:48.593	1		339.10
			1	339.10
			1	339.10
16/02/2026	16:29:22.689	300		339.30
			300	339.30
			300	339.30
16/02/2026	16:28:35.704	66		339.45
			66	339.45
			66	339.45
16/02/2026	16:28:15.287	8		339.30
			8	339.30
			8	339.30
16/02/2026	16:28:00.865	3		339.45
			3	339.45
			3	339.45
16/02/2026	16:27:50.195	1 200		339.50
			1 200	339.50
			1 200	339.50
16/02/2026	16:27:40.967	1		339.45
			1	339.45
			1	339.45
16/02/2026	16:27:25.091	4		339.45
			4	339.45
			4	339.45
16/02/2026	16:27:06.365	29		339.45
			29	339.45
			29	339.45
16/02/2026	16:27:03.256	10		339.45
			10	339.45
			10	339.45
16/02/2026	16:26:45.994	25		339.45
			25	339.45
			25	339.45
16/02/2026	16:26:14.727	4		339.45
			4	339.45
			4	339.45
16/02/2026	16:26:11.091	1		339.45
			1	339.45
			1	339.45
16/02/2026	16:26:08.478	13		339.45
			13	339.45
			13	339.45
16/02/2026	16:25:56.467	1		339.45
			1	339.45
			1	339.45
16/02/2026	16:25:45.415	3		339.45
			3	339.45
			3	339.45
16/02/2026	16:25:23.120	1		339.40
			1	339.40
			1	339.40
16/02/2026	16:24:54.282	10		339.45
			10	339.45
			10	339.45
16/02/2026	16:24:35.592	14		339.50
			14	339.50
			14	339.50
16/02/2026	16:24:12.201	1		339.95
			1	339.95
			1	339.95
16/02/2026	16:22:46.853	14		339.95
			14	339.95
			5	339.95
			9	339.95
16/02/2026	16:22:45.796	3		339.95
			3	339.95
			3	339.95
16/02/2026	16:22:41.786	10		339.40
			10	339.40
			10	339.40
16/02/2026	16:21:45.276	3		339.95
			3	339.95
			3	339.95
16/02/2026	16:21:36.584	1		339.40
			1	339.40
			1	339.40
16/02/2026	16:21:07.228	6		339.80
			6	339.80
			6	339.80
16/02/2026	16:20:51.352	6		339.80
			6	339.80
			6	339.80
16/02/2026	16:20:27.568	709		339.50
			9	339.50
			700	339.50
			699	339.50
			10	339.50
16/02/2026	16:20:03.641	300		339.55
			300	339.55
			300	339.55
16/02/2026	16:20:03.539	300		339.55
			300	339.55
			300	339.55
16/02/2026	16:20:03.194	56		339.90
			1	339.90
			55	339.90
			30	339.90
			5	339.90
			15	339.90
			6	339.90
16/02/2026	16:17:05.548	300		339.50
			300	339.50
			300	339.50
16/02/2026	16:15:48.175	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:15:12.122	3		339.00
			3	339.00
			3	339.00
16/02/2026	16:14:41.425	12		339.50
			12	339.50
			12	339.50
16/02/2026	16:14:08.751	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:13:22.212	65		339.30
			65	339.30
			65	339.30
16/02/2026	16:13:16.414	9		339.50
			9	339.50
			9	339.50
16/02/2026	16:13:12.350	1		339.50
			1	339.50
			1	339.50
16/02/2026	16:12:40.233	14		339.25
			14	339.25
			14	339.25
16/02/2026	16:12:35.466	8		339.25
			8	339.25
			8	339.25
16/02/2026	16:12:21.993	300		339.20
			300	339.20
			280	339.20
			20	339.20
16/02/2026	16:12:14.182	3		339.20
			3	339.20
			3	339.20
16/02/2026	16:10:41.045	1		339.20
			1	339.20
			1	339.20
16/02/2026	16:10:29.288	75		338.90
			10	338.90
			75	338.90
			65	338.90
16/02/2026	16:10:08.449	10		338.85
			10	338.85
			10	338.85
16/02/2026	16:10:06.849	25		338.85
			25	338.85
			25	338.85
16/02/2026	16:09:57.878	30		338.85
			30	338.85
			30	338.85
16/02/2026	16:09:56.490	25		338.85
			25	338.85
			25	338.85
16/02/2026	16:09:37.829	1		338.70
			1	338.70
			1	338.70
16/02/2026	16:09:21.895	150		338.85
			150	338.85
			150	338.85
16/02/2026	16:09:20.158	30		338.70
			30	338.70
			30	338.70
16/02/2026	16:07:23.709	7		338.85
			7	338.85
			7	338.85
16/02/2026	16:06:21.780	150		338.85
			150	338.85
			150	338.85
16/02/2026	16:06:14.315	1		338.60
			1	338.60
			1	338.60
16/02/2026	16:05:29.293	3		338.85
			3	338.85
			3	338.85
16/02/2026	16:05:14.279	82		338.85
			82	338.85
			82	338.85
16/02/2026	16:04:56.690	20		338.85
			20	338.85
			20	338.85
16/02/2026	16:04:24.698	44		338.85
			44	338.85
			44	338.85
16/02/2026	16:04:12.979	14		338.60
			6	338.60
			14	338.60
			8	338.60
16/02/2026	16:04:04.949	100		338.70
			71	338.70
			100	338.70
			29	338.70
16/02/2026	16:03:21.347	150		338.65
			150	338.65
			150	338.65
16/02/2026	16:03:20.961	3		338.65
			3	338.65
			3	338.65
16/02/2026	16:03:05.243	20		338.65
			20	338.65
			20	338.65
16/02/2026	16:03:03.911	3		338.30
			3	338.30
			3	338.30
16/02/2026	16:02:50.444	5		338.65
			5	338.65
			5	338.65
16/02/2026	16:01:58.005	2		338.65
			2	338.65
			2	338.65
16/02/2026	16:01:54.750	30		338.30
			30	338.30
			30	338.30
16/02/2026	16:01:42.933	10		338.65
			10	338.65
			10	338.65
16/02/2026	16:01:12.806	40		338.30
			30	338.30
			40	338.30
			10	338.30
16/02/2026	16:01:12.026	15		338.65
			15	338.65
			15	338.65
16/02/2026	16:00:37.328	6		338.30
			6	338.30
			6	338.30
16/02/2026	16:00:01.291	28		338.65
			28	338.65
			28	338.65
16/02/2026	15:59:20.983	100		338.65
			100	338.65
			100	338.65
16/02/2026	15:59:05.194	20		338.65
			20	338.65
			20	338.65
16/02/2026	15:59:04.115	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:58:39.795	9		338.65
			9	338.65
			9	338.65
16/02/2026	15:57:52.951	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:57:42.896	22		338.65
			22	338.65
			22	338.65
16/02/2026	15:57:13.652	5		338.65
			5	338.65
			5	338.65
16/02/2026	15:57:12.517	2		338.65
			2	338.65
			2	338.65
16/02/2026	15:56:51.349	7		338.65
			7	338.65
			7	338.65
16/02/2026	15:56:41.342	6		338.65
			6	338.65
			6	338.65
16/02/2026	15:56:15.331	5		338.30
			5	338.30
			5	338.30
16/02/2026	15:55:52.710	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:55:07.023	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:54:55.795	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:54:19.203	3		338.65
			3	338.65
			3	338.65
16/02/2026	15:53:38.091	10		338.65
			10	338.65
			10	338.65
16/02/2026	15:53:32.623	3		338.65
			3	338.65
			3	338.65
16/02/2026	15:53:24.757	200		338.65
			200	338.65
			100	338.65
			100	338.65
16/02/2026	15:53:22.442	7		338.65
			7	338.65
			7	338.65
16/02/2026	15:53:10.291	1		338.65
			1	338.65
			1	338.65
16/02/2026	15:52:51.309	15		339.00
			15	339.00
			15	339.00
16/02/2026	15:52:45.960	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:52:40.043	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:52:27.699	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:51:34.971	4		339.00
			4	339.00
			4	339.00
16/02/2026	15:51:25.924	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:51:23.629	3		338.30
			3	338.30
			3	338.30
16/02/2026	15:51:17.337	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:50:55.967	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:50:36.303	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:50:16.188	4		339.00
			4	339.00
			4	339.00
16/02/2026	15:49:55.875	40		338.30
			40	338.30
			40	338.30
16/02/2026	15:49:39.508	2		339.00
			2	339.00
			2	339.00
16/02/2026	15:49:12.232	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:48:58.419	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:48:31.467	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:48:08.308	1		339.00
			1	339.00
			1	339.00
16/02/2026	15:48:02.586	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:46:45.903	45		339.00
			45	339.00
			45	339.00
16/02/2026	15:45:48.826	24		339.00
			24	339.00
			24	339.00
16/02/2026	15:45:21.964	30		338.30
			30	338.30
			30	338.30
16/02/2026	15:45:03.850	4		338.30
			4	338.30
			4	338.30
16/02/2026	15:44:37.530	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:43:29.280	24		339.00
			24	339.00
			24	339.00
16/02/2026	15:43:22.375	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:43:17.309	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:42:36.357	58		339.00
			58	339.00
			58	339.00
16/02/2026	15:42:18.896	29		339.00
			29	339.00
			29	339.00
16/02/2026	15:42:09.957	1		338.30
			1	338.30
			1	338.30
16/02/2026	15:42:06.641	1		339.00
			1	339.00
			1	339.00
16/02/2026	15:41:04.362	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:41:02.145	3		339.00
			3	339.00
			3	339.00
16/02/2026	15:40:48.777	23		338.30
			23	338.30
			23	338.30
16/02/2026	15:39:51.645	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:39:30.816	5		339.00
			5	339.00
			5	339.00
16/02/2026	15:39:24.705	10		339.00
			10	339.00
			10	339.00
16/02/2026	15:39:16.201	250		339.00
			250	339.00
			250	339.00
16/02/2026	15:38:59.881	135		338.70
			123	338.70
			2	338.70
			10	338.70
			132	338.70
			3	338.70
16/02/2026	15:38:14.199	300		338.70
			300	338.70
			300	338.70
16/02/2026	15:38:10.087	15		338.70
			15	338.70
			15	338.70
16/02/2026	15:36:37.016	15		338.80
			15	338.80
			15	338.80
16/02/2026	15:36:26.017	20		338.80
			20	338.80
			20	338.80
16/02/2026	15:36:10.663	22		338.80
			20	338.80
			2	338.80
			22	338.80

> >>

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

DF Deutsche Forfait AG Bid: 6.95 / Ask: 7.00
Volume: 780 045
+20.69%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 18:01:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice