Tradegate BSX

Microsoft Corp.

2115

1575

334.70

Date	Time	Volume	Order Volume	Price
17/02/2026	18:44:47.824	5		334.70
			5	334.70
			5	334.70
17/02/2026	18:43:12.414	18		334.50
			3	334.50
			18	334.50
			15	334.50
17/02/2026	18:43:04.311	10		334.60
			10	334.60
			10	334.60
17/02/2026	18:42:52.263	15		334.65
			15	334.65
			15	334.65
17/02/2026	18:42:46.936	10		334.75
			10	334.75
			10	334.75
17/02/2026	18:42:39.192	10		334.55
			10	334.55
			10	334.55
17/02/2026	18:42:37.552	6		334.55
			6	334.55
			6	334.55
17/02/2026	18:42:31.811	20		334.65
			20	334.65
			20	334.65
17/02/2026	18:42:30.920	3		334.65
			3	334.65
			3	334.65
17/02/2026	18:42:09.423	8		334.55
			8	334.55
			8	334.55
17/02/2026	18:40:54.466	13		334.55
			13	334.55
			13	334.55
17/02/2026	18:40:53.511	20		334.55
			20	334.55
			20	334.55
17/02/2026	18:40:19.611	3		334.85
			3	334.85
			3	334.85
17/02/2026	18:40:07.752	1		334.85
			1	334.85
			1	334.85
17/02/2026	18:39:32.456	5		334.85
			5	334.85
			5	334.85
17/02/2026	18:39:30.122	5		334.80
			5	334.80
			5	334.80
17/02/2026	18:39:09.275	3		334.90
			3	334.90
			3	334.90
17/02/2026	18:38:37.290	10		334.85
			10	334.85
			10	334.85
17/02/2026	18:38:27.165	3		334.95
			3	334.95
			3	334.95
17/02/2026	18:38:09.567	3		335.00
			3	335.00
			3	335.00
17/02/2026	18:38:02.922	8		335.05
			8	335.05
			8	335.05
17/02/2026	18:37:19.955	200		335.10
			200	335.10
			200	335.10
17/02/2026	18:36:07.188	3		335.20
			3	335.20
			3	335.20
17/02/2026	18:35:48.429	4		335.20
			4	335.20
			4	335.20
17/02/2026	18:35:31.666	3		335.10
			3	335.10
			3	335.10
17/02/2026	18:35:09.860	2		335.15
			2	335.15
			2	335.15
17/02/2026	18:34:59.775	247		335.15
			247	335.15
			247	335.15
17/02/2026	18:34:59.344	2		335.20
			2	335.20
			1	335.20
			1	335.20
17/02/2026	18:33:25.074	500		335.00
			500	335.00
			500	335.00
17/02/2026	18:32:57.295	4		334.80
			4	334.80
			4	334.80
17/02/2026	18:32:32.884	10		335.00
			10	335.00
			10	335.00
17/02/2026	18:32:07.477	8		335.40
			8	335.40
			8	335.40
17/02/2026	18:31:45.266	17		335.50
			17	335.50
			17	335.50
17/02/2026	18:30:53.710	6		335.60
			6	335.60
			6	335.60
17/02/2026	18:30:50.878	1		335.75
			1	335.75
			1	335.75
17/02/2026	18:30:50.521	1		335.85
			1	335.85
			1	335.85
17/02/2026	18:30:39.773	5		335.90
			5	335.90
			5	335.90
17/02/2026	18:30:03.228	29		335.80
			29	335.80
			29	335.80
17/02/2026	18:28:44.430	6		335.40
			6	335.40
			6	335.40
17/02/2026	18:28:12.326	6		335.25
			6	335.25
			6	335.25
17/02/2026	18:27:56.376	1		335.35
			1	335.35
			1	335.35
17/02/2026	18:27:43.967	65		335.35
			65	335.35
			65	335.35
17/02/2026	18:27:29.939	500		335.35
			500	335.35
			500	335.35
17/02/2026	18:25:51.754	5		335.10
			5	335.10
			5	335.10
17/02/2026	18:25:42.739	4		335.05
			4	335.05
			4	335.05
17/02/2026	18:25:18.361	2		335.15
			2	335.15
			2	335.15
17/02/2026	18:25:00.955	40		335.00
			40	335.00
			40	335.00
17/02/2026	18:24:48.141	20		335.05
			20	335.05
			20	335.05
17/02/2026	18:24:37.515	50		334.90
			50	334.90
			50	334.90
17/02/2026	18:24:36.154	4		334.90
			4	334.90
			4	334.90
17/02/2026	18:24:06.342	500		334.95
			500	334.95
			500	334.95
17/02/2026	18:23:54.352	12		334.75
			12	334.75
			12	334.75
17/02/2026	18:22:39.064	2		334.85
			2	334.85
			2	334.85
17/02/2026	18:22:38.280	20		334.90
			20	334.90
			20	334.90
17/02/2026	18:21:50.611	135		335.00
			1	335.00
			20	335.00
			135	335.00
			4	335.00
			20	335.00
			2	335.00
			2	335.00
			10	335.00
			5	335.00
			4	335.00
			5	335.00
			50	335.00
			6	335.00
			6	335.00
17/02/2026	18:21:48.975	1		335.05
			1	335.05
			1	335.05
17/02/2026	18:21:41.113	82		335.20
			60	335.20
			20	335.20
			82	335.20
			2	335.20
17/02/2026	18:20:35.701	500		335.20
			500	335.20
			500	335.20
17/02/2026	18:20:04.855	12		335.40
			12	335.40
			12	335.40
17/02/2026	18:19:58.166	60		335.20
			60	335.20
			60	335.20
17/02/2026	18:19:47.781	50		335.35
			50	335.35
			50	335.35
17/02/2026	18:19:31.255	5		335.20
			5	335.20
			5	335.20
17/02/2026	18:19:15.679	7		335.30
			7	335.30
			7	335.30
17/02/2026	18:18:33.928	5		335.15
			5	335.15
			5	335.15
17/02/2026	18:17:37.361	10		335.05
			10	335.05
			10	335.05
17/02/2026	18:17:25.616	4		335.15
			4	335.15
			4	335.15
17/02/2026	18:17:15.306	2		335.15
			2	335.15
			2	335.15
17/02/2026	18:17:01.032	7		335.15
			7	335.15
			7	335.15
17/02/2026	18:16:26.126	10		335.25
			10	335.25
			10	335.25
17/02/2026	18:15:44.017	1		335.50
			1	335.50
			1	335.50
17/02/2026	18:15:34.998	8		335.65
			8	335.65
			8	335.65
17/02/2026	18:15:34.183	5		335.65
			5	335.65
			5	335.65
17/02/2026	18:15:33.864	5		335.75
			5	335.75
			5	335.75
17/02/2026	18:15:01.987	20		335.65
			20	335.65
			20	335.65
17/02/2026	18:14:45.874	1		335.70
			1	335.70
			1	335.70
17/02/2026	18:14:21.499	10		335.50
			10	335.50
			10	335.50
17/02/2026	18:13:50.460	3		335.65
			3	335.65
			3	335.65
17/02/2026	18:13:32.386	15		335.45
			15	335.45
			15	335.45
17/02/2026	18:13:24.499	4		335.40
			4	335.40
			4	335.40
17/02/2026	18:13:23.265	5		335.55
			5	335.55
			5	335.55
17/02/2026	18:13:07.097	10		335.55
			10	335.55
			10	335.55
17/02/2026	18:11:17.144	1		335.75
			1	335.75
			1	335.75
17/02/2026	18:11:15.465	1		335.60
			1	335.60
			1	335.60
17/02/2026	18:11:02.228	4		335.75
			4	335.75
			4	335.75
17/02/2026	18:10:36.372	2		336.00
			2	336.00
			2	336.00
17/02/2026	18:10:23.872	455		336.00
			445	336.00
			10	336.00
			5	336.00
			450	336.00
17/02/2026	18:10:16.690	1		336.10
			1	336.10
			1	336.10
17/02/2026	18:10:01.621	3		335.90
			3	335.90
			3	335.90
17/02/2026	18:09:55.450	1		336.10
			1	336.10
			1	336.10
17/02/2026	18:09:29.037	3		336.40
			3	336.40
			3	336.40
17/02/2026	18:09:16.460	12		336.35
			12	336.35
			12	336.35
17/02/2026	18:09:06.584	15		336.40
			15	336.40
			15	336.40
17/02/2026	18:08:50.623	2		336.35
			2	336.35
			2	336.35
17/02/2026	18:08:14.049	8		336.50
			6	336.50
			8	336.50
			2	336.50
17/02/2026	18:08:08.437	5		336.65
			5	336.65
			5	336.65
17/02/2026	18:07:41.348	25		336.60
			25	336.60
			25	336.60
17/02/2026	18:07:23.795	3		336.60
			3	336.60
			3	336.60
17/02/2026	18:07:17.991	10		336.40
			10	336.40
			10	336.40
17/02/2026	18:07:02.131	13		336.50
			13	336.50
			13	336.50
17/02/2026	18:06:54.417	2		336.65
			2	336.65
			2	336.65
17/02/2026	18:06:07.568	15		336.75
			15	336.75
			15	336.75
17/02/2026	18:06:05.616	30		336.65
			30	336.65
			30	336.65
17/02/2026	18:05:49.954	2		336.85
			2	336.85
			2	336.85
17/02/2026	18:05:32.595	2		336.70
			2	336.70
			2	336.70
17/02/2026	18:05:14.222	4		336.85
			4	336.85
			4	336.85
17/02/2026	18:04:59.102	15		336.80
			15	336.80
			15	336.80
17/02/2026	18:04:19.559	2		336.75
			2	336.75
			2	336.75
17/02/2026	18:03:45.117	5		336.40
			5	336.40
			5	336.40
17/02/2026	18:03:14.993	3		336.65
			3	336.65
			3	336.65
17/02/2026	18:02:18.605	3		336.60
			3	336.60
			3	336.60
17/02/2026	18:01:52.801	3		336.50
			3	336.50
			3	336.50
17/02/2026	18:01:46.215	5		336.50
			5	336.50
			5	336.50
17/02/2026	18:01:28.820	6		336.55
			6	336.55
			6	336.55
17/02/2026	18:00:36.895	2		336.90
			2	336.90
			2	336.90
17/02/2026	18:00:32.209	1		337.00
			1	337.00
			1	337.00
17/02/2026	18:00:22.271	5		337.05
			5	337.05
			5	337.05
17/02/2026	18:00:20.114	5		337.05
			5	337.05
			5	337.05
17/02/2026	18:00:15.129	14		337.10
			10	337.10
			4	337.10
			14	337.10
17/02/2026	17:59:59.221	2		337.00
			2	337.00
			2	337.00
17/02/2026	17:59:18.848	10		337.00
			10	337.00
			10	337.00
17/02/2026	17:58:23.133	8		336.90
			8	336.90
			8	336.90
17/02/2026	17:57:52.219	25		336.95
			25	336.95
			25	336.95
17/02/2026	17:57:37.646	3		336.90
			3	336.90
			3	336.90
17/02/2026	17:56:58.905	490		336.90
			490	336.90
			490	336.90
17/02/2026	17:56:46.058	1		336.90
			1	336.90
			1	336.90
17/02/2026	17:56:29.466	150		336.65
			150	336.65
			150	336.65
17/02/2026	17:56:20.180	20		336.85
			20	336.85
			20	336.85
17/02/2026	17:56:00.483	1		336.75
			1	336.75
			1	336.75
17/02/2026	17:55:57.599	10		336.85
			10	336.85
			10	336.85
17/02/2026	17:54:59.221	2		336.75
			2	336.75
			2	336.75
17/02/2026	17:54:17.124	30		336.70
			30	336.70
			30	336.70
17/02/2026	17:54:16.316	1		336.55
			1	336.55
			1	336.55
17/02/2026	17:54:01.293	14		336.75
			14	336.75
			14	336.75
17/02/2026	17:53:57.107	9		336.80
			9	336.80
			9	336.80
17/02/2026	17:53:15.471	1		336.80
			1	336.80
			1	336.80
17/02/2026	17:52:56.076	10		336.90
			10	336.90
			10	336.90
17/02/2026	17:52:31.379	6		336.85
			6	336.85
			6	336.85
17/02/2026	17:52:12.313	36		336.90
			36	336.90
			36	336.90
17/02/2026	17:52:04.360	10		337.05
			10	337.05
			10	337.05
17/02/2026	17:51:34.067	2		337.00
			2	337.00
			2	337.00
17/02/2026	17:51:16.850	10		337.00
			10	337.00
			10	337.00
17/02/2026	17:50:16.516	2		337.10
			2	337.10
			2	337.10
17/02/2026	17:50:14.847	4		337.15
			4	337.15
			4	337.15
17/02/2026	17:49:56.027	9		337.00
			9	337.00
			9	337.00
17/02/2026	17:49:52.721	60		337.10
			60	337.10
			60	337.10
17/02/2026	17:49:48.008	1		337.10
			1	337.10
			1	337.10
17/02/2026	17:48:10.430	33		337.10
			33	337.10
			33	337.10
17/02/2026	17:48:09.765	6		337.10
			6	337.10
			6	337.10
17/02/2026	17:48:07.581	12		336.95
			12	336.95
			12	336.95
17/02/2026	17:48:05.359	4		337.15
			4	337.15
			4	337.15
17/02/2026	17:46:42.220	10		336.75
			10	336.75
			10	336.75
17/02/2026	17:46:35.662	60		336.75
			60	336.75
			60	336.75
17/02/2026	17:46:28.733	10		336.70
			10	336.70
			10	336.70
17/02/2026	17:46:20.099	16		336.65
			16	336.65
			16	336.65
17/02/2026	17:45:45.236	26		336.90
			26	336.90
			26	336.90
17/02/2026	17:43:58.155	3		337.10
			3	337.10
			3	337.10
17/02/2026	17:43:51.898	4		337.30
			4	337.30
			4	337.30
17/02/2026	17:43:36.141	170		337.25
			170	337.25
			170	337.25
17/02/2026	17:43:25.787	1		337.35
			1	337.35
			1	337.35
17/02/2026	17:43:05.270	17		337.30
			17	337.30
			17	337.30
17/02/2026	17:42:04.820	5		336.95
			5	336.95
			5	336.95
17/02/2026	17:42:03.356	50		337.10
			50	337.10
			50	337.10
17/02/2026	17:42:02.644	5		337.10
			5	337.10
			5	337.10
17/02/2026	17:41:39.342	25		336.95
			25	336.95
			25	336.95
17/02/2026	17:41:38.983	30		336.95
			30	336.95
			30	336.95
17/02/2026	17:41:35.583	3		336.95
			3	336.95
			3	336.95
17/02/2026	17:40:42.292	8		336.85
			8	336.85
			8	336.85
17/02/2026	17:40:40.660	3		336.85
			3	336.85
			3	336.85
17/02/2026	17:40:37.399	1		336.85
			1	336.85
			1	336.85
17/02/2026	17:40:20.110	48		336.95
			48	336.95
			48	336.95
17/02/2026	17:40:14.520	30		337.10
			30	337.10
			30	337.10
17/02/2026	17:40:09.579	1		337.20
			1	337.20
			1	337.20
17/02/2026	17:39:52.219	2		337.30
			2	337.30
			2	337.30
17/02/2026	17:39:37.271	3		337.35
			3	337.35
			3	337.35
17/02/2026	17:39:36.595	1		337.20
			1	337.20
			1	337.20
17/02/2026	17:38:41.343	2		337.40
			2	337.40
			2	337.40
17/02/2026	17:38:15.548	6		337.40
			6	337.40
			6	337.40
17/02/2026	17:38:00.641	18		337.35
			18	337.35
			18	337.35
17/02/2026	17:37:42.928	2		337.60
			2	337.60
			2	337.60
17/02/2026	17:36:31.751	3		337.20
			3	337.20
			3	337.20
17/02/2026	17:36:26.121	2		337.25
			2	337.25
			2	337.25
17/02/2026	17:36:18.216	3		337.40
			3	337.40
			3	337.40
17/02/2026	17:36:18.003	1		337.40
			1	337.40
			1	337.40
17/02/2026	17:35:41.856	33		337.35
			33	337.35
			33	337.35
17/02/2026	17:35:38.734	74		337.40
			74	337.40
			74	337.40
17/02/2026	17:35:10.788	15		337.15
			15	337.15
			15	337.15
17/02/2026	17:34:59.854	290		337.35
			290	337.35
			290	337.35
17/02/2026	17:33:05.002	50		337.15
			50	337.15
			50	337.15
17/02/2026	17:31:23.103	3		337.00
			3	337.00
			3	337.00
17/02/2026	17:31:17.739	5		337.05
			5	337.05
			5	337.05
17/02/2026	17:30:35.731	29		337.45
			29	337.45
			29	337.45
17/02/2026	17:30:24.935	22		337.20
			22	337.20
			22	337.20
17/02/2026	17:30:21.037	5		337.35
			5	337.35
			5	337.35
17/02/2026	17:29:46.226	100		337.20
			100	337.20
			100	337.20
17/02/2026	17:29:15.450	15		337.50
			15	337.50
			15	337.50
17/02/2026	17:29:09.634	1		337.60
			1	337.60
			1	337.60
17/02/2026	17:28:44.180	29		337.40
			29	337.40
			29	337.40
17/02/2026	17:28:41.174	3		337.45
			3	337.45
			3	337.45
17/02/2026	17:28:34.371	2		337.50
			2	337.50
			2	337.50
17/02/2026	17:26:37.638	20		337.95
			20	337.95
			20	337.95
17/02/2026	17:26:32.789	1		337.90
			1	337.90
			1	337.90
17/02/2026	17:25:06.326	4		338.10
			4	338.10
			4	338.10
17/02/2026	17:24:44.531	5		338.30
			5	338.30
			5	338.30
17/02/2026	17:24:20.374	5		338.30
			5	338.30
			5	338.30
17/02/2026	17:23:33.362	10		338.05
			10	338.05
			10	338.05
17/02/2026	17:23:08.019	20		338.00
			20	338.00
			20	338.00
17/02/2026	17:22:29.200	10		337.95
			10	337.95
			10	337.95
17/02/2026	17:22:27.315	7		337.95
			7	337.95
			7	337.95
17/02/2026	17:22:20.914	5		338.00
			5	338.00
			5	338.00
17/02/2026	17:22:10.013	12		338.05
			12	338.05
			12	338.05
17/02/2026	17:21:34.028	3		338.25
			3	338.25
			3	338.25
17/02/2026	17:21:16.928	5		338.35
			5	338.35
			5	338.35
17/02/2026	17:20:57.800	8		338.15
			8	338.15
			8	338.15
17/02/2026	17:20:31.294	3		338.30
			3	338.30
			3	338.30
17/02/2026	17:20:30.123	5		338.35
			5	338.35
			5	338.35
17/02/2026	17:19:59.491	12		338.50
			12	338.50
			12	338.50
17/02/2026	17:17:48.015	3		338.10
			3	338.10
			3	338.10
17/02/2026	17:17:08.524	50		338.00
			50	338.00
			50	338.00
17/02/2026	17:17:06.103	9		338.00
			9	338.00
			9	338.00
17/02/2026	17:16:51.683	18		338.10
			18	338.10
			18	338.10
17/02/2026	17:15:45.990	170		338.00
			170	338.00
			170	338.00
17/02/2026	17:15:16.631	59		338.25
			59	338.25
			59	338.25
17/02/2026	17:13:47.979	10		338.60
			10	338.60
			10	338.60
17/02/2026	17:13:47.312	1		338.65
			1	338.65
			1	338.65
17/02/2026	17:13:45.677	6		338.55
			6	338.55
			6	338.55
17/02/2026	17:13:37.420	10		338.55
			10	338.55
			10	338.55
17/02/2026	17:13:27.953	2		338.55
			2	338.55
			2	338.55
17/02/2026	17:13:16.163	1		338.25
			1	338.25
			1	338.25
17/02/2026	17:13:09.405	1		338.30
			1	338.30
			1	338.30
17/02/2026	17:13:02.231	14		338.30
			14	338.30
			14	338.30
17/02/2026	17:12:41.993	1		338.30
			1	338.30
			1	338.30
17/02/2026	17:12:36.157	13		338.40
			13	338.40
			3	338.40
			10	338.40
17/02/2026	17:12:29.202	490		338.20
			490	338.20
			490	338.20
17/02/2026	17:12:22.885	4		338.10
			4	338.10
			4	338.10
17/02/2026	17:12:11.505	3		338.10
			3	338.10
			3	338.10
17/02/2026	17:11:54.292	15		338.20
			15	338.20
			15	338.20
17/02/2026	17:11:48.160	33		338.30
			33	338.30
			33	338.30
17/02/2026	17:11:32.045	3		338.15
			3	338.15
			3	338.15
17/02/2026	17:11:20.857	1		338.15
			1	338.15
			1	338.15
17/02/2026	17:11:18.496	3		338.00
			3	338.00
			3	338.00
17/02/2026	17:10:52.750	9		337.95
			9	337.95
			9	337.95
17/02/2026	17:10:40.830	7		338.05
			7	338.05
			7	338.05
17/02/2026	17:10:36.491	6		338.00
			3	338.00
			6	338.00
			3	338.00
17/02/2026	17:10:16.592	5		337.95
			5	337.95
			5	337.95
17/02/2026	17:10:15.085	7		337.95
			7	337.95
			7	337.95
17/02/2026	17:09:50.729	4		337.95
			4	337.95
			4	337.95
17/02/2026	17:08:47.953	1		337.80
			1	337.80
			1	337.80
17/02/2026	17:08:19.737	30		337.55
			30	337.55
			30	337.55
17/02/2026	17:07:20.270	1		337.60
			1	337.60
			1	337.60
17/02/2026	17:06:03.296	50		337.75
			50	337.75
			50	337.75
17/02/2026	17:05:51.214	15		337.35
			15	337.35
			15	337.35
17/02/2026	17:05:47.651	1		337.65
			1	337.65
			1	337.65
17/02/2026	17:05:38.395	11		337.60
			11	337.60
			11	337.60
17/02/2026	17:05:33.004	22		337.40
			22	337.40
			22	337.40
17/02/2026	17:04:38.297	2		337.35
			2	337.35
			2	337.35
17/02/2026	17:04:27.419	1		337.30
			1	337.30
			1	337.30
17/02/2026	17:03:33.273	4		337.05
			4	337.05
			4	337.05
17/02/2026	17:03:25.196	10		337.05
			10	337.05
			10	337.05
17/02/2026	17:03:23.694	5		336.95
			5	336.95
			5	336.95
17/02/2026	17:02:51.834	1		337.25
			1	337.25
			1	337.25
17/02/2026	17:02:31.877	3		337.30
			3	337.30
			3	337.30
17/02/2026	17:02:15.888	3		337.45
			3	337.45
			3	337.45
17/02/2026	17:01:58.615	30		337.30
			30	337.30
			30	337.30
17/02/2026	17:01:43.455	40		336.95
			40	336.95
			40	336.95
17/02/2026	17:01:23.686	3		336.90
			3	336.90
			3	336.90
17/02/2026	17:00:38.134	1		336.85
			1	336.85
			1	336.85
17/02/2026	17:00:19.537	1		336.85
			1	336.85
			1	336.85
17/02/2026	17:00:02.667	15		336.75
			15	336.75
			15	336.75
17/02/2026	16:58:25.901	15		336.65
			15	336.65
			15	336.65
17/02/2026	16:58:19.818	10		336.65
			10	336.65
			10	336.65
17/02/2026	16:57:58.679	3		336.40
			3	336.40
			3	336.40
17/02/2026	16:57:53.818	150		336.50
			150	336.50
			150	336.50
17/02/2026	16:57:28.860	2		336.70
			2	336.70
			2	336.70
17/02/2026	16:56:54.655	3		336.80
			3	336.80
			3	336.80
17/02/2026	16:56:20.408	3		336.70
			3	336.70
			3	336.70
17/02/2026	16:55:22.397	100		337.15
			100	337.15
			100	337.15
17/02/2026	16:55:21.720	100		337.20
			100	337.20
			100	337.20
17/02/2026	16:54:30.705	45		336.95
			45	336.95
			45	336.95
17/02/2026	16:54:27.677	3		337.05
			3	337.05
			3	337.05
17/02/2026	16:54:05.267	100		337.15
			100	337.15
			100	337.15
17/02/2026	16:53:49.861	1		337.10
			1	337.10
			1	337.10
17/02/2026	16:53:18.457	1		336.70
			1	336.70
			1	336.70
17/02/2026	16:52:52.424	100		336.75
			100	336.75
			100	336.75
17/02/2026	16:52:47.991	10		336.70
			10	336.70
			10	336.70
17/02/2026	16:52:34.936	13		336.80
			13	336.80
			13	336.80
17/02/2026	16:52:01.801	3		337.00
			3	337.00
			3	337.00
17/02/2026	16:51:31.797	2		336.70
			2	336.70
			2	336.70
17/02/2026	16:51:07.361	17		336.60
			17	336.60
			17	336.60
17/02/2026	16:50:01.781	3		336.65
			3	336.65
			3	336.65
17/02/2026	16:49:57.614	2		336.80
			2	336.80
			2	336.80
17/02/2026	16:49:55.966	1		336.80
			1	336.80
			1	336.80
17/02/2026	16:49:49.594	10		336.75
			10	336.75
			10	336.75
17/02/2026	16:47:24.673	2		336.70
			2	336.70
			2	336.70
17/02/2026	16:47:03.579	15		336.35
			15	336.35
			15	336.35
17/02/2026	16:46:39.914	10		336.40
			10	336.40
			10	336.40
17/02/2026	16:46:24.863	10		336.35
			10	336.35
			10	336.35
17/02/2026	16:46:13.483	9		336.35
			9	336.35
			9	336.35
17/02/2026	16:46:08.720	26		336.45
			26	336.45
			26	336.45
17/02/2026	16:45:31.766	1		336.20
			1	336.20
			1	336.20
17/02/2026	16:45:18.295	80		336.00
			80	336.00
			80	336.00
17/02/2026	16:45:13.968	5		336.20
			5	336.20
			5	336.20
17/02/2026	16:44:07.746	20		336.05
			20	336.05
			20	336.05
17/02/2026	16:43:45.851	55		335.95
			55	335.95
			55	335.95
17/02/2026	16:43:33.421	10		336.00
			10	336.00
			10	336.00
17/02/2026	16:43:32.999	3		336.00
			3	336.00
			3	336.00
17/02/2026	16:43:25.490	2		336.00
			2	336.00
			2	336.00
17/02/2026	16:42:59.796	170		335.80
			170	335.80
			170	335.80
17/02/2026	16:42:58.961	2		335.80
			2	335.80
			2	335.80
17/02/2026	16:42:49.407	75		335.75
			75	335.75
			75	335.75
17/02/2026	16:42:47.502	1		335.75
			1	335.75
			1	335.75
17/02/2026	16:42:43.740	15		335.75
			15	335.75
			15	335.75
17/02/2026	16:42:38.130	1		335.70
			1	335.70
			1	335.70
17/02/2026	16:42:29.255	7		335.45
			7	335.45
			7	335.45
17/02/2026	16:42:27.962	3		335.40
			3	335.40
			3	335.40
17/02/2026	16:42:21.271	5		335.50
			5	335.50
			5	335.50
17/02/2026	16:42:19.935	5		335.50
			5	335.50
			5	335.50
17/02/2026	16:42:09.241	45		335.35
			45	335.35
			45	335.35
17/02/2026	16:42:06.269	2		335.30
			2	335.30
			2	335.30
17/02/2026	16:41:59.903	6		335.55
			6	335.55
			6	335.55
17/02/2026	16:41:38.418	5		335.30
			5	335.30
			5	335.30
17/02/2026	16:41:17.954	10		335.45
			10	335.45
			2	335.45
			8	335.45
17/02/2026	16:40:54.182	500		335.65
			500	335.65
			500	335.65
17/02/2026	16:40:16.361	14		335.15
			14	335.15
			14	335.15
17/02/2026	16:38:45.734	20		335.35
			20	335.35
			20	335.35
17/02/2026	16:38:34.900	20		335.55
			20	335.55
			20	335.55
17/02/2026	16:38:30.258	1		335.45
			1	335.45
			1	335.45

> >>

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: 7.10 / Ask: 7.25
Volume: 4 225 075
-7.64%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 18:44:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice