Tradegate BSX

Microsoft Corp.

1635

1459

339.85

Date	Time	Volume	Order Volume	Price
19/02/2026	16:54:04.885	32		339.85
			32	339.85
			32	339.85
19/02/2026	16:54:04.212	31		339.85
			31	339.85
			31	339.85
19/02/2026	16:54:03.715	31		339.85
			31	339.85
			31	339.85
19/02/2026	16:54:03.199	15		339.85
			15	339.85
			15	339.85
19/02/2026	16:53:33.689	10		340.35
			10	340.35
			10	340.35
19/02/2026	16:52:58.158	280		340.15
			280	340.15
			280	340.15
19/02/2026	16:52:16.848	8		340.05
			8	340.05
			8	340.05
19/02/2026	16:52:03.087	75		340.00
			75	340.00
			10	340.00
			2	340.00
			4	340.00
			10	340.00
			44	340.00
			5	340.00
19/02/2026	16:51:44.319	35		340.15
			35	340.15
			35	340.15
19/02/2026	16:51:17.539	22		340.35
			22	340.35
			22	340.35
19/02/2026	16:50:55.492	5		340.40
			5	340.40
			5	340.40
19/02/2026	16:50:36.880	8		340.60
			8	340.60
			8	340.60
19/02/2026	16:50:07.749	9		340.60
			9	340.60
			9	340.60
19/02/2026	16:49:59.711	9		340.90
			9	340.90
			9	340.90
19/02/2026	16:49:58.972	59		340.85
			59	340.85
			59	340.85
19/02/2026	16:49:48.807	1		341.00
			1	341.00
			1	341.00
19/02/2026	16:49:32.826	5		340.85
			5	340.85
			5	340.85
19/02/2026	16:49:24.170	30		340.90
			30	340.90
			30	340.90
19/02/2026	16:49:17.608	3		340.90
			3	340.90
			3	340.90
19/02/2026	16:49:10.872	1		340.90
			1	340.90
			1	340.90
19/02/2026	16:49:02.047	10		340.85
			10	340.85
			10	340.85
19/02/2026	16:48:51.633	128		340.80
			128	340.80
			126	340.80
			2	340.80
19/02/2026	16:47:30.086	500		340.95
			500	340.95
			500	340.95
19/02/2026	16:47:28.189	5		340.90
			5	340.90
			5	340.90
19/02/2026	16:47:25.096	29		340.80
			29	340.80
			29	340.80
19/02/2026	16:47:24.862	19		340.90
			19	340.90
			19	340.90
19/02/2026	16:47:20.023	3		340.85
			3	340.85
			3	340.85
19/02/2026	16:47:13.960	1		341.00
			1	341.00
			1	341.00
19/02/2026	16:46:42.990	29		341.00
			29	341.00
			29	341.00
19/02/2026	16:46:13.998	1		340.95
			1	340.95
			1	340.95
19/02/2026	16:45:58.808	20		340.85
			20	340.85
			20	340.85
19/02/2026	16:45:18.573	30		341.00
			30	341.00
			30	341.00
19/02/2026	16:45:11.727	60		340.95
			60	340.95
			60	340.95
19/02/2026	16:45:06.165	1		340.95
			1	340.95
			1	340.95
19/02/2026	16:44:16.397	1		341.00
			1	341.00
			1	341.00
19/02/2026	16:44:12.088	5		341.00
			5	341.00
			5	341.00
19/02/2026	16:44:05.846	15		341.00
			15	341.00
			15	341.00
19/02/2026	16:44:05.123	3		341.05
			3	341.05
			3	341.05
19/02/2026	16:43:57.534	90		341.10
			90	341.10
			90	341.10
19/02/2026	16:43:57.382	14		341.10
			14	341.10
			14	341.10
19/02/2026	16:43:24.032	6		340.85
			6	340.85
			6	340.85
19/02/2026	16:43:20.359	30		340.90
			30	340.90
			30	340.90
19/02/2026	16:43:13.924	85		340.80
			85	340.80
			85	340.80
19/02/2026	16:43:12.252	10		340.80
			10	340.80
			10	340.80
19/02/2026	16:42:52.537	10		340.75
			10	340.75
			10	340.75
19/02/2026	16:42:51.435	1		340.80
			1	340.80
			1	340.80
19/02/2026	16:42:34.175	12		340.95
			12	340.95
			12	340.95
19/02/2026	16:42:06.693	2		340.85
			2	340.85
			2	340.85
19/02/2026	16:41:08.214	100		340.95
			100	340.95
			100	340.95
19/02/2026	16:40:56.867	4		340.95
			4	340.95
			4	340.95
19/02/2026	16:40:49.808	4		340.95
			4	340.95
			4	340.95
19/02/2026	16:40:29.484	11		340.80
			11	340.80
			11	340.80
19/02/2026	16:40:20.224	3		340.95
			3	340.95
			3	340.95
19/02/2026	16:39:34.883	1		341.00
			1	341.00
			1	341.00
19/02/2026	16:39:34.410	35		341.00
			35	341.00
			35	341.00
19/02/2026	16:39:33.704	4		341.10
			4	341.10
			4	341.10
19/02/2026	16:39:19.776	3		341.15
			3	341.15
			3	341.15
19/02/2026	16:39:11.498	12		341.35
			12	341.35
			12	341.35
19/02/2026	16:38:45.706	53		340.80
			53	340.80
			53	340.80
19/02/2026	16:38:11.597	22		340.85
			22	340.85
			22	340.85
19/02/2026	16:38:05.496	8		340.70
			8	340.70
			8	340.70
19/02/2026	16:37:20.356	20		340.25
			20	340.25
			20	340.25
19/02/2026	16:37:07.174	40		340.30
			40	340.30
			40	340.30
19/02/2026	16:36:52.232	12		340.05
			12	340.05
			12	340.05
19/02/2026	16:36:48.162	20		340.25
			20	340.25
			20	340.25
19/02/2026	16:36:45.531	7		340.25
			7	340.25
			7	340.25
19/02/2026	16:36:28.940	2		340.20
			2	340.20
			2	340.20
19/02/2026	16:36:24.529	15		340.25
			15	340.25
			15	340.25
19/02/2026	16:36:24.231	2		340.30
			2	340.30
			2	340.30
19/02/2026	16:36:07.367	7		340.50
			7	340.50
			7	340.50
19/02/2026	16:35:32.475	1		340.60
			1	340.60
			1	340.60
19/02/2026	16:35:28.604	1		340.75
			1	340.75
			1	340.75
19/02/2026	16:35:15.620	9		340.95
			9	340.95
			9	340.95
19/02/2026	16:35:03.197	7		340.70
			7	340.70
			7	340.70
19/02/2026	16:34:53.597	5		341.00
			5	341.00
			5	341.00
19/02/2026	16:34:39.874	3		340.85
			3	340.85
			3	340.85
19/02/2026	16:34:39.471	100		340.85
			100	340.85
			100	340.85
19/02/2026	16:34:32.409	1		340.85
			1	340.85
			1	340.85
19/02/2026	16:34:26.293	12		341.05
			12	341.05
			12	341.05
19/02/2026	16:34:25.272	8		341.00
			8	341.00
			8	341.00
19/02/2026	16:33:37.161	100		341.05
			100	341.05
			100	341.05
19/02/2026	16:33:35.836	10		341.10
			10	341.10
			10	341.10
19/02/2026	16:33:16.962	1		341.00
			1	341.00
			1	341.00
19/02/2026	16:32:56.546	10		340.95
			10	340.95
			10	340.95
19/02/2026	16:32:56.394	3		340.80
			3	340.80
			3	340.80
19/02/2026	16:32:23.064	45		341.00
			45	341.00
			45	341.00
19/02/2026	16:32:17.939	1		340.95
			1	340.95
			1	340.95
19/02/2026	16:31:50.568	1		340.65
			1	340.65
			1	340.65
19/02/2026	16:31:44.652	7		340.75
			7	340.75
			7	340.75
19/02/2026	16:31:35.748	31		340.75
			31	340.75
			31	340.75
19/02/2026	16:31:24.709	6		340.85
			6	340.85
			6	340.85
19/02/2026	16:31:01.626	1		340.55
			1	340.55
			1	340.55
19/02/2026	16:30:53.422	20		340.40
			20	340.40
			20	340.40
19/02/2026	16:30:35.678	30		340.50
			30	340.50
			30	340.50
19/02/2026	16:30:32.206	14		340.50
			14	340.50
			14	340.50
19/02/2026	16:30:17.088	3		340.55
			3	340.55
			3	340.55
19/02/2026	16:30:04.166	20		340.50
			20	340.50
			20	340.50
19/02/2026	16:29:55.831	45		340.60
			45	340.60
			45	340.60
19/02/2026	16:29:47.955	4		340.60
			4	340.60
			4	340.60
19/02/2026	16:29:08.661	24		340.70
			24	340.70
			24	340.70
19/02/2026	16:28:44.708	2		340.75
			2	340.75
			2	340.75
19/02/2026	16:28:42.200	35		340.90
			35	340.90
			35	340.90
19/02/2026	16:28:21.764	45		340.85
			45	340.85
			45	340.85
19/02/2026	16:28:21.698	1		340.75
			1	340.75
			1	340.75
19/02/2026	16:28:21.437	2		341.00
			2	341.00
			2	341.00
19/02/2026	16:28:20.584	2		340.85
			2	340.85
			2	340.85
19/02/2026	16:27:58.247	11		340.95
			11	340.95
			11	340.95
19/02/2026	16:27:54.542	6		340.85
			6	340.85
			6	340.85
19/02/2026	16:27:50.184	3		340.85
			3	340.85
			3	340.85
19/02/2026	16:27:39.045	15		341.00
			15	341.00
			15	341.00
19/02/2026	16:27:34.699	100		340.85
			100	340.85
			100	340.85
19/02/2026	16:27:20.592	1		340.85
			1	340.85
			1	340.85
19/02/2026	16:27:18.941	1		340.75
			1	340.75
			1	340.75
19/02/2026	16:26:52.345	45		340.80
			45	340.80
			45	340.80
19/02/2026	16:26:42.219	200		340.65
			200	340.65
			200	340.65
19/02/2026	16:26:25.029	2		340.90
			2	340.90
			2	340.90
19/02/2026	16:26:12.991	3		341.00
			3	341.00
			3	341.00
19/02/2026	16:26:07.048	1		341.15
			1	341.15
			1	341.15
19/02/2026	16:25:09.186	25		341.30
			25	341.30
			25	341.30
19/02/2026	16:25:01.803	30		341.35
			30	341.35
			30	341.35
19/02/2026	16:24:51.653	1		341.35
			1	341.35
			1	341.35
19/02/2026	16:24:39.794	60		341.20
			60	341.20
			60	341.20
19/02/2026	16:24:35.916	7		341.15
			7	341.15
			7	341.15
19/02/2026	16:24:35.586	2		341.10
			2	341.10
			2	341.10
19/02/2026	16:24:16.199	1		341.20
			1	341.20
			1	341.20
19/02/2026	16:23:26.089	1		341.40
			1	341.40
			1	341.40
19/02/2026	16:23:17.955	20		341.50
			20	341.50
			20	341.50
19/02/2026	16:23:17.258	6		341.50
			6	341.50
			6	341.50
19/02/2026	16:23:06.601	3		341.50
			3	341.50
			3	341.50
19/02/2026	16:22:52.187	11		341.35
			11	341.35
			11	341.35
19/02/2026	16:22:50.676	50		341.35
			50	341.35
			50	341.35
19/02/2026	16:22:45.467	50		341.25
			50	341.25
			50	341.25
19/02/2026	16:22:43.966	5		341.45
			5	341.45
			5	341.45
19/02/2026	16:22:39.943	5		341.35
			5	341.35
			5	341.35
19/02/2026	16:22:37.076	14		341.55
			14	341.55
			14	341.55
19/02/2026	16:22:21.661	10		341.25
			10	341.25
			10	341.25
19/02/2026	16:22:15.220	66		341.15
			66	341.15
			66	341.15
19/02/2026	16:22:15.141	5		341.15
			5	341.15
			5	341.15
19/02/2026	16:22:01.460	75		341.25
			75	341.25
			75	341.25
19/02/2026	16:21:53.304	12		341.50
			12	341.50
			12	341.50
19/02/2026	16:21:51.821	6		341.55
			6	341.55
			6	341.55
19/02/2026	16:21:45.109	305		341.70
			300	341.70
			5	341.70
			302	341.70
			3	341.70
19/02/2026	16:20:53.292	500		341.65
			500	341.65
			500	341.65
19/02/2026	16:20:53.188	9		341.65
			9	341.65
			9	341.65
19/02/2026	16:20:53.106	1		341.65
			1	341.65
			1	341.65
19/02/2026	16:20:47.342	15		341.55
			15	341.55
			15	341.55
19/02/2026	16:20:01.049	4		341.40
			4	341.40
			4	341.40
19/02/2026	16:19:32.314	6		341.50
			6	341.50
			6	341.50
19/02/2026	16:19:11.372	1		341.35
			1	341.35
			1	341.35
19/02/2026	16:19:05.378	1		341.50
			1	341.50
			1	341.50
19/02/2026	16:19:03.240	5		341.50
			5	341.50
			5	341.50
19/02/2026	16:18:55.056	1		341.55
			1	341.55
			1	341.55
19/02/2026	16:18:09.365	2		342.05
			2	342.05
			2	342.05
19/02/2026	16:18:05.663	1		341.85
			1	341.85
			1	341.85
19/02/2026	16:18:02.937	36		342.00
			36	342.00
			36	342.00
19/02/2026	16:17:15.629	5		342.05
			5	342.05
			5	342.05
19/02/2026	16:17:07.359	1		342.20
			1	342.20
			1	342.20
19/02/2026	16:17:07.249	20		342.05
			20	342.05
			20	342.05
19/02/2026	16:16:25.053	3		342.20
			3	342.20
			3	342.20
19/02/2026	16:15:24.599	22		342.25
			22	342.25
			22	342.25
19/02/2026	16:15:09.913	24		342.15
			24	342.15
			24	342.15
19/02/2026	16:14:34.665	15		342.15
			15	342.15
			15	342.15
19/02/2026	16:14:30.076	55		342.15
			55	342.15
			55	342.15
19/02/2026	16:14:08.177	6		342.75
			6	342.75
			6	342.75
19/02/2026	16:14:06.401	20		342.45
			20	342.45
			20	342.45
19/02/2026	16:13:11.900	500		342.55
			500	342.55
			500	342.55
19/02/2026	16:13:00.445	3		342.30
			3	342.30
			3	342.30
19/02/2026	16:12:56.253	1		342.20
			1	342.20
			1	342.20
19/02/2026	16:12:17.622	25		342.55
			25	342.55
			25	342.55
19/02/2026	16:12:00.178	1		342.55
			1	342.55
			1	342.55
19/02/2026	16:11:48.494	25		342.80
			25	342.80
			25	342.80
19/02/2026	16:11:29.302	10		342.80
			10	342.80
			10	342.80
19/02/2026	16:11:15.056	2		342.70
			2	342.70
			2	342.70
19/02/2026	16:11:14.261	15		342.80
			15	342.80
			15	342.80
19/02/2026	16:11:11.365	2		342.95
			2	342.95
			2	342.95
19/02/2026	16:10:43.878	10		343.40
			10	343.40
			10	343.40
19/02/2026	16:10:33.204	200		343.30
			200	343.30
			200	343.30
19/02/2026	16:10:20.153	4		343.25
			4	343.25
			4	343.25
19/02/2026	16:10:14.842	1		343.30
			1	343.30
			1	343.30
19/02/2026	16:10:12.401	3		343.30
			3	343.30
			3	343.30
19/02/2026	16:10:05.675	3		343.30
			3	343.30
			3	343.30
19/02/2026	16:10:01.837	2		343.30
			2	343.30
			2	343.30
19/02/2026	16:10:01.144	29		343.20
			29	343.20
			29	343.20
19/02/2026	16:09:31.302	3		343.00
			3	343.00
			3	343.00
19/02/2026	16:09:20.866	2		343.15
			2	343.15
			2	343.15
19/02/2026	16:09:10.732	1		343.25
			1	343.25
			1	343.25
19/02/2026	16:09:08.822	2		343.35
			2	343.35
			2	343.35
19/02/2026	16:09:02.966	1		343.65
			1	343.65
			1	343.65
19/02/2026	16:08:49.521	100		343.40
			100	343.40
			100	343.40
19/02/2026	16:08:39.073	15		343.15
			15	343.15
			15	343.15
19/02/2026	16:08:21.761	2		343.05
			2	343.05
			2	343.05
19/02/2026	16:08:19.245	5		343.05
			5	343.05
			5	343.05
19/02/2026	16:08:09.539	2		343.15
			2	343.15
			2	343.15
19/02/2026	16:08:05.622	1		343.20
			1	343.20
			1	343.20
19/02/2026	16:08:05.569	3		343.05
			3	343.05
			3	343.05
19/02/2026	16:07:38.954	1		343.35
			1	343.35
			1	343.35
19/02/2026	16:07:26.551	9		343.20
			9	343.20
			9	343.20
19/02/2026	16:07:16.877	1		343.25
			1	343.25
			1	343.25
19/02/2026	16:07:11.177	3		343.45
			3	343.45
			3	343.45
19/02/2026	16:07:01.628	3		343.20
			3	343.20
			3	343.20
19/02/2026	16:07:00.698	3		343.20
			3	343.20
			3	343.20
19/02/2026	16:06:57.293	3		343.10
			3	343.10
			3	343.10
19/02/2026	16:06:51.696	1		343.10
			1	343.10
			1	343.10
19/02/2026	16:06:19.364	15		343.30
			15	343.30
			15	343.30
19/02/2026	16:06:08.116	10		343.25
			10	343.25
			10	343.25
19/02/2026	16:06:07.526	5		343.30
			5	343.30
			5	343.30
19/02/2026	16:05:56.797	1		343.20
			1	343.20
			1	343.20
19/02/2026	16:05:56.437	11		343.30
			11	343.30
			11	343.30
19/02/2026	16:05:55.470	2		343.35
			2	343.35
			2	343.35
19/02/2026	16:05:53.458	1		343.30
			1	343.30
			1	343.30
19/02/2026	16:05:20.081	3		343.35
			3	343.35
			3	343.35
19/02/2026	16:05:17.518	500		343.35
			500	343.35
			500	343.35
19/02/2026	16:05:08.048	8		343.40
			8	343.40
			8	343.40
19/02/2026	16:05:01.072	10		343.50
			10	343.50
			10	343.50
19/02/2026	16:04:32.329	20		343.40
			20	343.40
			20	343.40
19/02/2026	16:04:19.787	1		343.40
			1	343.40
			1	343.40
19/02/2026	16:04:15.691	12		343.40
			12	343.40
			12	343.40
19/02/2026	16:03:50.714	1		343.35
			1	343.35
			1	343.35
19/02/2026	16:03:48.906	2		343.35
			2	343.35
			2	343.35
19/02/2026	16:03:38.375	473		343.00
			50	343.00
			35	343.00
			18	343.00
			150	343.00
			473	343.00
			220	343.00
19/02/2026	16:02:50.060	3		342.70
			3	342.70
			3	342.70
19/02/2026	16:02:26.081	1		342.90
			1	342.90
			1	342.90
19/02/2026	16:02:22.188	4		342.85
			4	342.85
			4	342.85
19/02/2026	16:02:08.231	200		342.80
			200	342.80
			200	342.80
19/02/2026	16:02:03.869	1		342.75
			1	342.75
			1	342.75
19/02/2026	16:01:10.064	1		342.45
			1	342.45
			1	342.45
19/02/2026	16:00:23.176	12		342.10
			12	342.10
			12	342.10
19/02/2026	16:00:21.372	3		342.10
			3	342.10
			3	342.10
19/02/2026	16:00:08.201	10		342.05
			10	342.05
			10	342.05
19/02/2026	16:00:01.324	2		342.10
			2	342.10
			2	342.10
19/02/2026	15:59:53.221	1		342.00
			1	342.00
			1	342.00
19/02/2026	15:59:39.849	6		341.95
			6	341.95
			6	341.95
19/02/2026	15:59:33.148	2		342.10
			2	342.10
			2	342.10
19/02/2026	15:58:51.504	1		342.20
			1	342.20
			1	342.20
19/02/2026	15:58:39.939	20		342.35
			20	342.35
			20	342.35
19/02/2026	15:58:29.679	27		342.35
			27	342.35
			27	342.35
19/02/2026	15:58:20.655	4		342.45
			4	342.45
			4	342.45
19/02/2026	15:57:14.117	16		342.60
			16	342.60
			16	342.60
19/02/2026	15:56:17.996	1		342.35
			1	342.35
			1	342.35
19/02/2026	15:56:04.276	100		342.50
			100	342.50
			100	342.50
19/02/2026	15:56:02.401	5		342.55
			5	342.55
			5	342.55
19/02/2026	15:55:58.361	10		342.45
			10	342.45
			10	342.45
19/02/2026	15:55:34.380	55		342.30
			55	342.30
			55	342.30
19/02/2026	15:55:29.157	100		342.20
			100	342.20
			100	342.20
19/02/2026	15:55:18.464	1		342.25
			1	342.25
			1	342.25
19/02/2026	15:55:18.337	4		342.20
			4	342.20
			4	342.20
19/02/2026	15:54:47.918	10		342.05
			10	342.05
			10	342.05
19/02/2026	15:54:45.990	55		342.05
			55	342.05
			55	342.05
19/02/2026	15:54:44.665	3		342.05
			3	342.05
			3	342.05
19/02/2026	15:54:13.183	20		342.00
			20	342.00
			20	342.00
19/02/2026	15:53:51.196	500		342.05
			500	342.05
			500	342.05
19/02/2026	15:53:12.868	10		341.70
			10	341.70
			10	341.70
19/02/2026	15:53:03.619	29		342.00
			29	342.00
			29	342.00
19/02/2026	15:52:30.677	370		342.00
			250	342.00
			10	342.00
			100	342.00
			370	342.00
			10	342.00
19/02/2026	15:51:23.558	14		341.95
			14	341.95
			14	341.95
19/02/2026	15:51:16.456	6		341.90
			6	341.90
			6	341.90
19/02/2026	15:49:22.556	2		341.15
			2	341.15
			2	341.15
19/02/2026	15:49:14.063	150		341.30
			150	341.30
			150	341.30
19/02/2026	15:48:53.267	70		341.20
			70	341.20
			70	341.20
19/02/2026	15:48:42.150	1		341.00
			1	341.00
			1	341.00
19/02/2026	15:48:32.030	4		340.80
			4	340.80
			4	340.80
19/02/2026	15:48:25.800	15		340.75
			15	340.75
			15	340.75
19/02/2026	15:47:35.694	1		341.15
			1	341.15
			1	341.15
19/02/2026	15:47:25.139	4		341.10
			4	341.10
			4	341.10
19/02/2026	15:47:05.085	3		340.80
			3	340.80
			3	340.80
19/02/2026	15:46:43.470	3		340.95
			3	340.95
			3	340.95
19/02/2026	15:46:32.190	2		340.50
			2	340.50
			2	340.50
19/02/2026	15:46:21.003	15		340.70
			15	340.70
			15	340.70
19/02/2026	15:45:56.562	4		340.75
			4	340.75
			4	340.75
19/02/2026	15:45:29.543	2		340.75
			2	340.75
			2	340.75
19/02/2026	15:44:42.897	15		340.95
			15	340.95
			15	340.95
19/02/2026	15:44:33.143	1		340.95
			1	340.95
			1	340.95
19/02/2026	15:44:19.976	3		340.50
			3	340.50
			3	340.50
19/02/2026	15:44:09.981	5		340.35
			5	340.35
			5	340.35
19/02/2026	15:44:08.094	1		340.55
			1	340.55
			1	340.55
19/02/2026	15:44:01.862	25		340.60
			25	340.60
			25	340.60
19/02/2026	15:43:53.264	2		340.60
			2	340.60
			2	340.60
19/02/2026	15:42:36.387	13		340.35
			13	340.35
			13	340.35
19/02/2026	15:42:34.973	60		340.20
			60	340.20
			60	340.20
19/02/2026	15:42:24.225	1		340.00
			1	340.00
			1	340.00
19/02/2026	15:42:17.494	5		340.00
			5	340.00
			5	340.00
19/02/2026	15:41:44.931	8		340.10
			8	340.10
			8	340.10
19/02/2026	15:40:51.505	15		340.30
			15	340.30
			15	340.30
19/02/2026	15:40:48.274	118		340.45
			118	340.45
			118	340.45
19/02/2026	15:40:25.232	1		340.35
			1	340.35
			1	340.35
19/02/2026	15:40:24.945	3		340.35
			3	340.35
			3	340.35
19/02/2026	15:40:23.103	10		340.35
			10	340.35
			10	340.35
19/02/2026	15:40:07.795	3		339.80
			3	339.80
			3	339.80
19/02/2026	15:39:52.427	10		339.80
			10	339.80
			10	339.80
19/02/2026	15:39:19.033	120		339.90
			120	339.90
			120	339.90
19/02/2026	15:38:46.679	3		340.20
			3	340.20
			3	340.20
19/02/2026	15:38:16.102	5		339.70
			5	339.70
			5	339.70
19/02/2026	15:38:04.373	4		340.20
			4	340.20
			4	340.20
19/02/2026	15:37:39.804	3		340.30
			3	340.30
			3	340.30
19/02/2026	15:37:24.182	2		340.45
			2	340.45
			2	340.45
19/02/2026	15:36:36.395	15		339.30
			15	339.30
			15	339.30
19/02/2026	15:36:33.381	7		339.00
			7	339.00
			7	339.00
19/02/2026	15:36:06.793	5		338.80
			5	338.80
			5	338.80
19/02/2026	15:36:04.317	77		339.00
			3	339.00
			6	339.00
			77	339.00
			1	339.00
			5	339.00
			26	339.00
			15	339.00
			15	339.00
			6	339.00
19/02/2026	15:36:04.232	10		339.10
			10	339.10
			10	339.10
19/02/2026	15:35:36.283	10		339.20
			10	339.20
			10	339.20
19/02/2026	15:35:35.614	10		339.25
			10	339.25
			10	339.25
19/02/2026	15:35:00.570	5		339.60
			5	339.60
			5	339.60
19/02/2026	15:34:49.308	5		339.70
			5	339.70
			5	339.70
19/02/2026	15:34:00.990	10		340.35
			10	340.35
			10	340.35
19/02/2026	15:32:12.220	3		341.05
			3	341.05
			3	341.05
19/02/2026	15:32:05.517	3		340.60
			3	340.60
			3	340.60
19/02/2026	15:31:59.670	2		340.45
			2	340.45
			2	340.45
19/02/2026	15:31:24.383	23		340.00
			9	340.00
			23	340.00
			14	340.00
19/02/2026	15:31:21.848	15		340.10
			15	340.10
			15	340.10
19/02/2026	15:31:18.932	3		339.85
			3	339.85
			3	339.85
19/02/2026	15:30:59.048	1		340.75
			1	340.75
			1	340.75
19/02/2026	15:30:51.935	40		340.50
			40	340.50
			40	340.50
19/02/2026	15:30:46.947	14		341.00
			14	341.00
			14	341.00
19/02/2026	15:30:21.322	38		340.45
			2	340.45
			7	340.45
			10	340.45
			15	340.45
			4	340.45
			36	340.45
			2	340.45
19/02/2026	15:27:41.309	7		341.95
			7	341.95
			7	341.95
19/02/2026	15:27:30.336	200		341.55
			200	341.55
			200	341.55
19/02/2026	15:27:29.972	4		341.80
			4	341.80
			4	341.80
19/02/2026	15:27:12.198	876		341.50
			876	341.50
			876	341.50
19/02/2026	15:27:10.186	328		341.50
			328	341.50
			328	341.50
19/02/2026	15:27:09.684	288		341.50
			288	341.50
			288	341.50
19/02/2026	15:26:50.338	8		341.50
			8	341.50
			8	341.50
19/02/2026	15:25:54.512	10		341.45
			10	341.45
			10	341.45
19/02/2026	15:25:27.728	15		341.45
			15	341.45
			15	341.45

> >>

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

Pentixapharm Holding AG Bid: 2.635 / Ask: 2.685
Volume: 1 489 767
+38.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/02/2026 @ 16:54:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice