Microsoft Corp.

2348

1798

467.90

    > >>

Date Time Volume Order Volume Price
05/10/2026 21:59:32.825 5   467.90
      5 467.90
      5 467.90
05/10/2026 21:59:13.064 157   467.90
      157 467.90
      157 467.90
05/10/2026 21:56:29.548 10   467.30
      10 467.30
      10 467.30
05/10/2026 21:56:16.696 13   467.10
      13 467.10
      13 467.10
05/10/2026 21:55:46.353 83   467.60
      83 467.60
      83 467.60
05/10/2026 21:54:45.766 1   468.15
      1 468.15
      1 468.15
05/10/2026 21:54:41.412 11   468.05
      11 468.05
      11 468.05
05/10/2026 21:54:28.520 5   468.35
      5 468.35
      5 468.35
05/10/2026 21:54:26.221 5   468.30
      5 468.30
      5 468.30
05/10/2026 21:54:00.383 15   469.05
      15 469.05
      15 469.05
05/10/2026 21:53:36.675 4   469.35
      4 469.35
      4 469.35
05/10/2026 21:53:24.411 100   469.30
      100 469.30
      100 469.30
05/10/2026 21:50:59.425 200   469.20
      200 469.20
      200 469.20
05/10/2026 21:50:40.727 36   469.50
      36 469.50
      36 469.50
05/10/2026 21:50:30.567 7   469.70
      7 469.70
      7 469.70
05/10/2026 21:50:02.023 25   470.00
      25 470.00
      25 470.00
05/10/2026 21:50:00.406 202   470.25
      202 470.25
      202 470.25
05/10/2026 21:49:51.515 5   470.25
      5 470.25
      5 470.25
05/10/2026 21:48:53.910 10   470.60
      10 470.60
      10 470.60
05/10/2026 21:48:08.795 10   470.20
      10 470.20
      10 470.20
05/10/2026 21:46:55.716 95   470.50
      95 470.50
      95 470.50
05/10/2026 21:46:48.407 2   470.50
      2 470.50
      2 470.50
05/10/2026 21:45:49.419 6   470.45
      6 470.45
      6 470.45
05/10/2026 21:45:28.494 1   470.40
      1 470.40
      1 470.40
05/10/2026 21:45:07.319 53   470.40
      53 470.40
      53 470.40
05/10/2026 21:44:45.555 3   470.50
      3 470.50
      3 470.50
05/10/2026 21:44:37.889 1   470.50
      1 470.50
      1 470.50
05/10/2026 21:43:34.083 20   470.40
      20 470.40
      20 470.40
05/10/2026 21:43:00.324 64   470.35
      64 470.35
      64 470.35
05/10/2026 21:42:41.276 20   470.40
      20 470.40
      20 470.40
05/10/2026 21:41:54.752 2   470.45
      2 470.45
      2 470.45
05/10/2026 21:41:13.474 7   470.60
      7 470.60
      7 470.60
05/10/2026 21:40:52.605 4   470.70
      4 470.70
      4 470.70
05/10/2026 21:40:12.817 2   470.60
      2 470.60
      2 470.60
05/10/2026 21:39:40.189 212   471.00
      212 471.00
      212 471.00
05/10/2026 21:39:37.734 1   471.15
      1 471.15
      1 471.15
05/10/2026 21:39:36.669 26   470.95
      26 470.95
      26 470.95
05/10/2026 21:39:16.636 1   471.15
      1 471.15
      1 471.15
05/10/2026 21:38:35.325 5   471.25
      5 471.25
      5 471.25
05/10/2026 21:38:29.007 10   471.40
      10 471.40
      10 471.40
05/10/2026 21:37:24.377 36   471.50
      36 471.50
      36 471.50
05/10/2026 21:35:20.628 2   471.15
      2 471.15
      2 471.15
05/10/2026 21:34:37.461 10   471.10
      10 471.10
      10 471.10
05/10/2026 21:34:23.615 10   471.05
      10 471.05
      10 471.05
05/10/2026 21:34:09.204 84   471.15
      84 471.15
      84 471.15
05/10/2026 21:32:43.549 1   471.25
      1 471.25
      1 471.25
05/10/2026 21:31:58.502 20   471.50
      20 471.50
      20 471.50
05/10/2026 21:31:49.296 1   471.55
      1 471.55
      1 471.55
05/10/2026 21:29:53.557 6   471.30
      6 471.30
      6 471.30
05/10/2026 21:29:35.052 9   471.25
      9 471.25
      9 471.25
05/10/2026 21:29:12.973 1   471.25
      1 471.25
      1 471.25
05/10/2026 21:27:37.390 2   471.40
      2 471.40
      2 471.40
05/10/2026 21:27:32.091 1   471.45
      1 471.45
      1 471.45
05/10/2026 21:26:31.178 3   471.20
      3 471.20
      3 471.20
05/10/2026 21:26:13.845 8   470.95
      8 470.95
      8 470.95
05/10/2026 21:25:45.132 6   471.10
      6 471.10
      6 471.10
05/10/2026 21:24:31.881 5   471.10
      5 471.10
      5 471.10
05/10/2026 21:23:29.271 1   471.20
      1 471.20
      1 471.20
05/10/2026 21:22:34.724 3   471.25
      3 471.25
      3 471.25
05/10/2026 21:22:10.934 1   471.25
      1 471.25
      1 471.25
05/10/2026 21:21:36.239 20   471.35
      20 471.35
      20 471.35
05/10/2026 21:21:08.026 5   471.35
      5 471.35
      5 471.35
05/10/2026 21:21:03.161 11   471.50
      1 471.50
      11 471.50
      10 471.50
05/10/2026 21:20:55.332 11   471.40
      11 471.40
      11 471.40
05/10/2026 21:20:30.390 1   471.35
      1 471.35
      1 471.35
05/10/2026 21:20:19.042 10   471.35
      10 471.35
      10 471.35
05/10/2026 21:19:50.184 10   471.40
      10 471.40
      10 471.40
05/10/2026 21:17:13.100 4   471.10
      4 471.10
      4 471.10
05/10/2026 21:17:00.287 14   471.10
      14 471.10
      14 471.10
05/10/2026 21:16:59.420 20   471.05
      20 471.05
      20 471.05
05/10/2026 21:16:52.864 2   471.05
      2 471.05
      2 471.05
05/10/2026 21:16:49.507 2   471.00
      2 471.00
      2 471.00
05/10/2026 21:16:46.850 3   471.05
      3 471.05
      3 471.05
05/10/2026 21:16:02.589 3   470.85
      3 470.85
      3 470.85
05/10/2026 21:14:08.652 10   471.05
      10 471.05
      10 471.05
05/10/2026 21:13:05.434 10   470.95
      10 470.95
      10 470.95
05/10/2026 21:12:10.253 5   471.15
      5 471.15
      5 471.15
05/10/2026 21:10:26.195 14   470.85
      14 470.85
      14 470.85
05/10/2026 21:08:39.695 20   470.60
      20 470.60
      20 470.60
05/10/2026 21:08:26.286 5   470.65
      5 470.65
      5 470.65
05/10/2026 21:08:22.907 25   470.65
      25 470.65
      25 470.65
05/10/2026 21:07:32.000 5   470.75
      5 470.75
      5 470.75
05/10/2026 21:06:12.838 10   471.00
      10 471.00
      10 471.00
05/10/2026 21:06:10.064 5   471.00
      5 471.00
      5 471.00
05/10/2026 21:04:52.962 12   471.00
      12 471.00
      12 471.00
05/10/2026 21:04:51.448 200   471.10
      200 471.10
      200 471.10
05/10/2026 21:04:22.019 5   471.25
      5 471.25
      5 471.25
05/10/2026 21:04:04.229 1   471.15
      1 471.15
      1 471.15
05/10/2026 21:02:19.525 62   471.00
      15 471.00
      47 471.00
      62 471.00
05/10/2026 21:02:07.445 9   471.00
      9 471.00
      9 471.00
05/10/2026 21:01:39.348 2   470.75
      2 470.75
      2 470.75
05/10/2026 21:01:17.788 7   470.80
      7 470.80
      7 470.80
05/10/2026 21:01:15.137 2   470.80
      2 470.80
      2 470.80
05/10/2026 21:00:44.967 145   470.55
      145 470.55
      145 470.55
05/10/2026 21:00:23.667 10   470.30
      10 470.30
      10 470.30
05/10/2026 21:00:03.116 1   470.35
      1 470.35
      1 470.35
05/10/2026 21:00:02.439 2   470.30
      2 470.30
      2 470.30
05/10/2026 20:59:56.767 1   470.20
      1 470.20
      1 470.20
05/10/2026 20:59:43.987 3   470.20
      3 470.20
      3 470.20
05/10/2026 20:59:38.784 25   470.15
      25 470.15
      25 470.15
05/10/2026 20:59:30.861 1   470.20
      1 470.20
      1 470.20
05/10/2026 20:59:07.765 1   470.20
      1 470.20
      1 470.20
05/10/2026 20:58:27.460 27   470.15
      27 470.15
      27 470.15
05/10/2026 20:58:20.876 1   470.20
      1 470.20
      1 470.20
05/10/2026 20:58:19.965 24   470.20
      24 470.20
      24 470.20
05/10/2026 20:55:52.913 15   470.10
      15 470.10
      15 470.10
05/10/2026 20:55:43.807 29   470.00
      29 470.00
      29 470.00
05/10/2026 20:55:38.877 2   469.95
      2 469.95
      2 469.95
05/10/2026 20:55:16.050 8   470.00
      8 470.00
      8 470.00
05/10/2026 20:55:11.011 1   469.95
      1 469.95
      1 469.95
05/10/2026 20:55:03.140 2   470.00
      2 470.00
      2 470.00
05/10/2026 20:54:30.927 13   470.05
      13 470.05
      13 470.05
05/10/2026 20:53:45.446 1   470.00
      1 470.00
      1 470.00
05/10/2026 20:53:09.804 11   470.05
      11 470.05
      11 470.05
05/10/2026 20:52:10.488 1   470.20
      1 470.20
      1 470.20
05/10/2026 20:52:01.020 1   470.15
      1 470.15
      1 470.15
05/10/2026 20:51:46.119 17   470.05
      17 470.05
      17 470.05
05/10/2026 20:51:10.859 11   470.00
      11 470.00
      11 470.00
05/10/2026 20:50:00.035 67   470.00
      18 470.00
      14 470.00
      15 470.00
      3 470.00
      2 470.00
      4 470.00
      10 470.00
      67 470.00
      1 470.00
05/10/2026 20:49:54.765 6   469.90
      6 469.90
      6 469.90
05/10/2026 20:49:54.362 12   469.95
      12 469.95
      12 469.95
05/10/2026 20:49:23.035 3   469.85
      3 469.85
      3 469.85
05/10/2026 20:48:54.367 1   469.80
      1 469.80
      1 469.80
05/10/2026 20:48:53.942 125   469.80
      125 469.80
      125 469.80
05/10/2026 20:47:34.436 3   469.50
      3 469.50
      3 469.50
05/10/2026 20:47:11.044 1   469.75
      1 469.75
      1 469.75
05/10/2026 20:47:07.697 1   469.80
      1 469.80
      1 469.80
05/10/2026 20:46:28.564 1   469.60
      1 469.60
      1 469.60
05/10/2026 20:45:50.940 10   469.50
      10 469.50
      10 469.50
05/10/2026 20:44:58.955 12   469.30
      12 469.30
      12 469.30
05/10/2026 20:44:32.239 4   469.15
      4 469.15
      4 469.15
05/10/2026 20:43:13.194 1   469.00
      1 469.00
      1 469.00
05/10/2026 20:40:33.703 1   469.00
      1 469.00
      1 469.00
05/10/2026 20:40:05.448 25   469.05
      25 469.05
      25 469.05
05/10/2026 20:40:02.282 1   469.00
      1 469.00
      1 469.00
05/10/2026 20:39:34.993 2   468.80
      2 468.80
      2 468.80
05/10/2026 20:39:22.930 3   468.75
      3 468.75
      3 468.75
05/10/2026 20:39:21.402 3   468.80
      3 468.80
      3 468.80
05/10/2026 20:39:15.279 1   468.85
      1 468.85
      1 468.85
05/10/2026 20:39:11.840 1   468.85
      1 468.85
      1 468.85
05/10/2026 20:38:01.497 1   468.80
      1 468.80
      1 468.80
05/10/2026 20:37:54.367 25   468.85
      25 468.85
      25 468.85
05/10/2026 20:37:26.603 11   468.75
      11 468.75
      11 468.75
05/10/2026 20:37:22.443 10   468.75
      10 468.75
      10 468.75
05/10/2026 20:35:39.040 15   468.85
      15 468.85
      15 468.85
05/10/2026 20:35:31.802 6   468.80
      6 468.80
      6 468.80
05/10/2026 20:34:38.231 200   468.60
      200 468.60
      200 468.60
05/10/2026 20:32:51.557 1   468.65
      1 468.65
      1 468.65
05/10/2026 20:31:15.737 10   468.75
      10 468.75
      10 468.75
05/10/2026 20:31:12.435 4   468.75
      4 468.75
      4 468.75
05/10/2026 20:31:08.632 2   468.70
      2 468.70
      2 468.70
05/10/2026 20:30:59.238 8   468.75
      8 468.75
      8 468.75
05/10/2026 20:30:46.731 8   468.70
      8 468.70
      8 468.70
05/10/2026 20:30:23.393 3   468.65
      3 468.65
      3 468.65
05/10/2026 20:30:01.419 1   468.70
      1 468.70
      1 468.70
05/10/2026 20:28:36.558 8   468.60
      8 468.60
      8 468.60
05/10/2026 20:25:33.474 19   468.40
      19 468.40
      19 468.40
05/10/2026 20:23:32.277 5   468.25
      5 468.25
      5 468.25
05/10/2026 20:23:13.095 1   468.35
      1 468.35
      1 468.35
05/10/2026 20:22:20.431 15   468.45
      15 468.45
      15 468.45
05/10/2026 20:21:57.354 20   468.45
      20 468.45
      20 468.45
05/10/2026 20:21:03.886 5   468.40
      5 468.40
      5 468.40
05/10/2026 20:20:25.733 10   468.45
      10 468.45
      10 468.45
05/10/2026 20:20:17.188 3   468.35
      3 468.35
      3 468.35
05/10/2026 20:20:13.069 4   468.40
      4 468.40
      4 468.40
05/10/2026 20:19:22.382 1   468.35
      1 468.35
      1 468.35
05/10/2026 20:19:13.056 27   468.35
      27 468.35
      27 468.35
05/10/2026 20:17:32.577 3   468.30
      3 468.30
      3 468.30
05/10/2026 20:16:41.554 1   468.35
      1 468.35
      1 468.35
05/10/2026 20:14:37.830 10   468.20
      10 468.20
      10 468.20
05/10/2026 20:14:31.102 1   468.25
      1 468.25
      1 468.25
05/10/2026 20:14:16.715 2   468.15
      2 468.15
      2 468.15
05/10/2026 20:13:23.090 3   468.20
      3 468.20
      3 468.20
05/10/2026 20:13:15.837 1   468.20
      1 468.20
      1 468.20
05/10/2026 20:12:36.328 10   468.10
      10 468.10
      10 468.10
05/10/2026 20:11:33.562 27   468.10
      27 468.10
      27 468.10
05/10/2026 20:11:22.783 5   468.10
      5 468.10
      5 468.10
05/10/2026 20:09:14.414 1   468.05
      1 468.05
      1 468.05
05/10/2026 20:08:54.904 2   468.05
      2 468.05
      2 468.05
05/10/2026 20:08:43.116 1   468.10
      1 468.10
      1 468.10
05/10/2026 20:08:37.849 15   468.05
      15 468.05
      15 468.05
05/10/2026 20:08:10.833 21   468.05
      21 468.05
      21 468.05
05/10/2026 20:08:01.695 11   468.00
      11 468.00
      11 468.00
05/10/2026 20:08:01.373 1   468.00
      1 468.00
      1 468.00
05/10/2026 20:07:46.189 1   468.05
      1 468.05
      1 468.05
05/10/2026 20:05:42.027 10   468.00
      10 468.00
      10 468.00
05/10/2026 20:04:16.367 2   468.30
      2 468.30
      2 468.30
05/10/2026 20:02:41.122 30   468.20
      30 468.20
      30 468.20
05/10/2026 20:02:09.732 2   468.15
      2 468.15
      2 468.15
05/10/2026 20:02:01.595 40   468.15
      40 468.15
      40 468.15
05/10/2026 20:01:33.701 5   468.15
      5 468.15
      5 468.15
05/10/2026 20:00:53.619 10   467.95
      10 467.95
      10 467.95
05/10/2026 20:00:03.229 2   468.10
      2 468.10
      2 468.10
05/10/2026 19:59:20.081 2   468.10
      2 468.10
      2 468.10
05/10/2026 19:59:01.341 1   468.25
      1 468.25
      1 468.25
05/10/2026 19:58:27.542 1   468.15
      1 468.15
      1 468.15
05/10/2026 19:58:24.582 4   468.15
      4 468.15
      4 468.15
05/10/2026 19:58:04.794 7   468.25
      7 468.25
      7 468.25
05/10/2026 19:54:43.513 1   468.60
      1 468.60
      1 468.60
05/10/2026 19:53:23.549 6   468.65
      6 468.65
      6 468.65
05/10/2026 19:53:01.596 19   468.75
      19 468.75
      19 468.75
05/10/2026 19:50:01.274 1   468.75
      1 468.75
      1 468.75
05/10/2026 19:49:30.504 3   468.70
      3 468.70
      3 468.70
05/10/2026 19:49:07.457 37   468.85
      37 468.85
      37 468.85
05/10/2026 19:47:01.440 1   468.85
      1 468.85
      1 468.85
05/10/2026 19:46:48.544 5   468.80
      5 468.80
      5 468.80
05/10/2026 19:46:28.828 7   468.75
      7 468.75
      7 468.75
05/10/2026 19:46:27.817 1   468.70
      1 468.70
      1 468.70
05/10/2026 19:45:17.387 4   468.90
      4 468.90
      4 468.90
05/10/2026 19:45:02.796 10   468.95
      10 468.95
      10 468.95
05/10/2026 19:45:01.573 1   468.95
      1 468.95
      1 468.95
05/10/2026 19:44:22.532 1   468.60
      1 468.60
      1 468.60
05/10/2026 19:43:52.469 6   468.50
      6 468.50
      6 468.50
05/10/2026 19:43:26.038 1   468.25
      1 468.25
      1 468.25
05/10/2026 19:43:11.196 21   468.25
      21 468.25
      21 468.25
05/10/2026 19:42:19.844 50   468.25
      50 468.25
      50 468.25
05/10/2026 19:42:15.597 10   468.20
      10 468.20
      10 468.20
05/10/2026 19:40:44.229 30   468.30
      30 468.30
      30 468.30
05/10/2026 19:40:23.480 10   468.40
      10 468.40
      10 468.40
05/10/2026 19:38:08.613 9   468.35
      9 468.35
      9 468.35
05/10/2026 19:36:14.711 3   468.25
      3 468.25
      3 468.25
05/10/2026 19:35:44.862 1   468.15
      1 468.15
      1 468.15
05/10/2026 19:35:35.320 1   468.20
      1 468.20
      1 468.20
05/10/2026 19:35:35.187 11   468.25
      11 468.25
      11 468.25
05/10/2026 19:35:26.046 9   468.40
      9 468.40
      9 468.40
05/10/2026 19:34:41.142 1   468.55
      1 468.55
      1 468.55
05/10/2026 19:34:01.239 50   468.60
      50 468.60
      50 468.60
05/10/2026 19:33:42.831 12   468.60
      12 468.60
      12 468.60
05/10/2026 19:33:22.882 4   468.65
      4 468.65
      4 468.65
05/10/2026 19:33:19.279 1   468.65
      1 468.65
      1 468.65
05/10/2026 19:32:41.151 50   468.75
      50 468.75
      50 468.75
05/10/2026 19:32:24.280 6   468.75
      6 468.75
      6 468.75
05/10/2026 19:31:36.643 4   468.85
      4 468.85
      4 468.85
05/10/2026 19:31:30.900 9   468.90
      9 468.90
      9 468.90
05/10/2026 19:31:26.060 5   468.95
      5 468.95
      5 468.95
05/10/2026 19:31:24.679 1   468.90
      1 468.90
      1 468.90
05/10/2026 19:31:04.646 3   468.85
      3 468.85
      3 468.85
05/10/2026 19:30:54.308 150   468.85
      150 468.85
      150 468.85
05/10/2026 19:30:44.707 1   468.75
      1 468.75
      1 468.75
05/10/2026 19:30:11.587 2   468.95
      2 468.95
      2 468.95
05/10/2026 19:28:46.815 1   468.95
      1 468.95
      1 468.95
05/10/2026 19:28:43.062 1   468.95
      1 468.95
      1 468.95
05/10/2026 19:28:18.998 6   468.90
      6 468.90
      6 468.90
05/10/2026 19:27:15.018 10   469.00
      10 469.00
      10 469.00
05/10/2026 19:26:04.217 10   469.15
      10 469.15
      10 469.15
05/10/2026 19:25:48.987 30   469.25
      30 469.25
      30 469.25
05/10/2026 19:24:47.494 8   469.50
      8 469.50
      8 469.50
05/10/2026 19:24:32.203 1   469.65
      1 469.65
      1 469.65
05/10/2026 19:23:18.187 3   469.60
      3 469.60
      3 469.60
05/10/2026 19:21:30.942 1   469.50
      1 469.50
      1 469.50
05/10/2026 19:21:23.804 4   469.45
      4 469.45
      4 469.45
05/10/2026 19:21:02.813 1   469.40
      1 469.40
      1 469.40
05/10/2026 19:20:22.942 6   469.20
      6 469.20
      6 469.20
05/10/2026 19:19:34.073 1   469.25
      1 469.25
      1 469.25
05/10/2026 19:19:32.447 4   469.30
      4 469.30
      4 469.30
05/10/2026 19:19:30.933 1   469.35
      1 469.35
      1 469.35
05/10/2026 19:19:13.076 1   469.30
      1 469.30
      1 469.30
05/10/2026 19:18:11.859 1   469.30
      1 469.30
      1 469.30
05/10/2026 19:17:27.929 12   469.45
      12 469.45
      12 469.45
05/10/2026 19:17:09.900 3   469.15
      3 469.15
      3 469.15
05/10/2026 19:16:23.015 3   469.15
      3 469.15
      3 469.15
05/10/2026 19:16:06.538 1   469.20
      1 469.20
      1 469.20
05/10/2026 19:14:24.694 1   469.20
      1 469.20
      1 469.20
05/10/2026 19:13:29.391 60   469.25
      60 469.25
      60 469.25
05/10/2026 19:13:16.831 1   469.25
      1 469.25
      1 469.25
05/10/2026 19:13:12.669 5   469.20
      5 469.20
      5 469.20
05/10/2026 19:12:06.140 1   469.40
      1 469.40
      1 469.40
05/10/2026 19:10:20.690 10   469.25
      10 469.25
      10 469.25
05/10/2026 19:09:55.805 7   469.30
      7 469.30
      7 469.30
05/10/2026 19:09:45.350 1   469.35
      1 469.35
      1 469.35
05/10/2026 19:09:27.088 12   469.30
      12 469.30
      12 469.30
05/10/2026 19:09:04.827 1   469.30
      1 469.30
      1 469.30
05/10/2026 19:06:55.072 11   469.10
      11 469.10
      11 469.10
05/10/2026 19:06:35.470 40   469.00
      40 469.00
      40 469.00
05/10/2026 19:06:19.048 10   469.00
      10 469.00
      10 469.00
05/10/2026 19:03:37.959 10   468.80
      10 468.80
      10 468.80
05/10/2026 19:01:33.506 1   469.15
      1 469.15
      1 469.15
05/10/2026 19:01:31.542 5   469.10
      5 469.10
      5 469.10
05/10/2026 19:00:56.242 25   469.10
      25 469.10
      25 469.10
05/10/2026 19:00:55.228 11   469.10
      5 469.10
      6 469.10
      11 469.10
05/10/2026 19:00:18.309 4   469.35
      4 469.35
      4 469.35
05/10/2026 19:00:02.361 10   469.40
      10 469.40
      10 469.40
05/10/2026 18:59:29.229 2   469.35
      2 469.35
      2 469.35
05/10/2026 18:59:10.157 5   469.65
      5 469.65
      5 469.65
05/10/2026 18:57:29.255 6   469.65
      6 469.65
      6 469.65
05/10/2026 18:57:19.843 50   469.70
      50 469.70
      50 469.70
05/10/2026 18:56:27.915 15   469.80
      15 469.80
      15 469.80
05/10/2026 18:56:23.150 3   469.75
      3 469.75
      3 469.75
05/10/2026 18:56:02.249 8   469.80
      8 469.80
      8 469.80
05/10/2026 18:56:00.996 1   469.80
      1 469.80
      1 469.80
05/10/2026 18:54:36.578 1   469.95
      1 469.95
      1 469.95
05/10/2026 18:54:35.456 5   469.90
      5 469.90
      5 469.90
05/10/2026 18:54:23.612 100   469.95
      100 469.95
      100 469.95
05/10/2026 18:54:09.976 242   470.00
      22 470.00
      150 470.00
      242 470.00
      70 470.00
05/10/2026 18:53:36.350 1   469.90
      1 469.90
      1 469.90
05/10/2026 18:53:20.013 4   469.80
      4 469.80
      4 469.80
05/10/2026 18:52:29.794 2   469.70
      2 469.70
      2 469.70
05/10/2026 18:52:23.443 1   469.70
      1 469.70
      1 469.70
05/10/2026 18:52:09.462 1   469.55
      1 469.55
      1 469.55
05/10/2026 18:51:00.178 10   470.00
      10 470.00
      10 470.00
05/10/2026 18:50:04.562 2   470.05
      2 470.05
      2 470.05
05/10/2026 18:50:00.275 1   469.95
      1 469.95
      1 469.95
05/10/2026 18:49:17.589 6   470.00
      6 470.00
      6 470.00
05/10/2026 18:49:08.480 33   470.00
      30 470.00
      33 470.00
      3 470.00
05/10/2026 18:48:52.807 1   469.80
      1 469.80
      1 469.80
05/10/2026 18:48:41.943 13   469.85
      13 469.85
      13 469.85
05/10/2026 18:47:45.114 4   469.70
      4 469.70
      4 469.70
05/10/2026 18:47:21.108 30   469.85
      30 469.85
      30 469.85
05/10/2026 18:45:55.938 18   469.95
      18 469.95
      18 469.95
05/10/2026 18:45:55.547 1   469.95
      1 469.95
      1 469.95
05/10/2026 18:45:19.898 10   470.10
      10 470.10
      10 470.10
05/10/2026 18:45:15.379 5   470.00
      5 470.00
      5 470.00
05/10/2026 18:45:14.548 1   470.00
      1 470.00
      1 470.00
05/10/2026 18:44:44.766 47   470.00
      5 470.00
      5 470.00
      10 470.00
      15 470.00
      47 470.00
      4 470.00
      8 470.00
05/10/2026 18:44:21.490 1   469.85
      1 469.85
      1 469.85
05/10/2026 18:44:03.305 1   469.70
      1 469.70
      1 469.70
05/10/2026 18:43:59.771 11   469.75
      11 469.75
      11 469.75
05/10/2026 18:42:58.455 1   469.85
      1 469.85
      1 469.85
05/10/2026 18:42:29.434 10   469.90
      10 469.90
      10 469.90
05/10/2026 18:40:34.482 13   469.45
      13 469.45
      13 469.45
05/10/2026 18:39:58.932 4   469.65
      4 469.65
      4 469.65
05/10/2026 18:39:54.740 1   469.60
      1 469.60
      1 469.60
05/10/2026 18:38:31.518 1   469.55
      1 469.55
      1 469.55
05/10/2026 18:38:10.362 1   469.40
      1 469.40
      1 469.40
05/10/2026 18:37:47.442 67   469.55
      67 469.55
      67 469.55
05/10/2026 18:35:39.390 1   469.50
      1 469.50
      1 469.50
05/10/2026 18:33:07.310 7   468.90
      7 468.90
      7 468.90
05/10/2026 18:33:06.268 8   468.90
      8 468.90
      8 468.90

    > >>

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 CEST (UTC+2)