Tradegate BSX

Microsoft Corp.

316

259

340.10

Date	Time	Volume	Order Volume	Price
20/02/2026	09:42:18.531	12		340.10
			12	340.10
			12	340.10
20/02/2026	09:41:28.858	2		340.05
			2	340.05
			2	340.05
20/02/2026	09:41:26.692	10		340.05
			10	340.05
			10	340.05
20/02/2026	09:40:25.976	73		340.00
			73	340.00
			73	340.00
20/02/2026	09:39:36.741	2		340.00
			2	340.00
			2	340.00
20/02/2026	09:38:49.392	5		340.00
			5	340.00
			5	340.00
20/02/2026	09:37:40.159	14		340.00
			14	340.00
			14	340.00
20/02/2026	09:37:38.149	44		340.00
			44	340.00
			44	340.00
20/02/2026	09:37:29.017	6		340.00
			6	340.00
			6	340.00
20/02/2026	09:37:12.883	10		340.00
			10	340.00
			10	340.00
20/02/2026	09:36:53.011	20		340.00
			20	340.00
			20	340.00
20/02/2026	09:36:33.901	50		339.80
			50	339.80
			50	339.80
20/02/2026	09:36:33.858	70		339.80
			70	339.80
			70	339.80
20/02/2026	09:36:30.224	30		339.80
			30	339.80
			30	339.80
20/02/2026	09:35:54.980	75		340.00
			75	340.00
			75	340.00
20/02/2026	09:35:44.994	50		339.80
			50	339.80
			50	339.80
20/02/2026	09:34:05.894	110		339.80
			110	339.80
			110	339.80
20/02/2026	09:34:05.493	148		339.80
			10	339.80
			138	339.80
			148	339.80
20/02/2026	09:34:01.168	2		340.00
			2	340.00
			2	340.00
20/02/2026	09:32:56.032	5		340.05
			5	340.05
			5	340.05
20/02/2026	09:32:50.981	10		340.05
			10	340.05
			10	340.05
20/02/2026	09:32:37.112	20		340.00
			20	340.00
			20	340.00
20/02/2026	09:32:24.515	10		340.00
			10	340.00
			10	340.00
20/02/2026	09:32:13.875	7		340.00
			7	340.00
			7	340.00
20/02/2026	09:31:17.704	8		340.05
			8	340.05
			8	340.05
20/02/2026	09:30:29.431	3		340.05
			3	340.05
			3	340.05
20/02/2026	09:30:09.025	100		339.80
			3	339.80
			10	339.80
			87	339.80
			100	339.80
20/02/2026	09:29:13.497	2		339.85
			2	339.85
			2	339.85
20/02/2026	09:28:54.523	4		340.15
			4	340.15
			4	340.15
20/02/2026	09:28:06.228	12		340.05
			12	340.05
			12	340.05
20/02/2026	09:28:05.829	60		340.05
			60	340.05
			60	340.05
20/02/2026	09:27:22.484	1		340.05
			1	340.05
			1	340.05
20/02/2026	09:27:08.721	6		340.05
			6	340.05
			6	340.05
20/02/2026	09:26:22.379	20		340.10
			20	340.10
			20	340.10
20/02/2026	09:26:11.992	3		340.10
			3	340.10
			3	340.10
20/02/2026	09:26:04.837	2		339.80
			2	339.80
			2	339.80
20/02/2026	09:25:45.090	100		340.10
			100	340.10
			100	340.10
20/02/2026	09:25:35.206	16		340.10
			16	340.10
			16	340.10
20/02/2026	09:25:21.888	2		340.10
			2	340.10
			2	340.10
20/02/2026	09:25:04.899	6		340.10
			6	340.10
			6	340.10
20/02/2026	09:24:49.069	1		340.10
			1	340.10
			1	340.10
20/02/2026	09:24:48.071	1		340.10
			1	340.10
			1	340.10
20/02/2026	09:24:36.180	3		339.90
			3	339.90
			3	339.90
20/02/2026	09:24:24.100	5		340.05
			5	340.05
			5	340.05
20/02/2026	09:24:22.960	30		340.05
			30	340.05
			30	340.05
20/02/2026	09:23:33.399	10		340.15
			10	340.15
			10	340.15
20/02/2026	09:23:04.232	5		340.15
			5	340.15
			5	340.15
20/02/2026	09:22:43.977	14		340.20
			14	340.20
			14	340.20
20/02/2026	09:21:32.610	2		340.20
			2	340.20
			2	340.20
20/02/2026	09:20:34.372	1		340.35
			1	340.35
			1	340.35
20/02/2026	09:19:47.568	1		340.35
			1	340.35
			1	340.35
20/02/2026	09:19:01.799	1		340.35
			1	340.35
			1	340.35
20/02/2026	09:18:59.753	3		340.35
			3	340.35
			3	340.35
20/02/2026	09:17:47.654	5		339.95
			5	339.95
			5	339.95
20/02/2026	09:17:46.123	90		339.95
			90	339.95
			90	339.95
20/02/2026	09:17:42.413	40		340.35
			40	340.35
			40	340.35
20/02/2026	09:17:25.457	40		340.00
			40	340.00
			15	340.00
			25	340.00
20/02/2026	09:17:10.487	9		340.00
			8	340.00
			1	340.00
			9	340.00
20/02/2026	09:16:51.838	7		340.35
			7	340.35
			7	340.35
20/02/2026	09:16:31.171	6		340.45
			6	340.45
			6	340.45
20/02/2026	09:16:07.372	49		340.15
			49	340.15
			49	340.15
20/02/2026	09:15:53.769	5		340.45
			5	340.45
			5	340.45
20/02/2026	09:15:15.825	10		340.45
			10	340.45
			10	340.45
20/02/2026	09:15:02.461	5		340.45
			5	340.45
			5	340.45
20/02/2026	09:14:53.481	1		340.45
			1	340.45
			1	340.45
20/02/2026	09:14:20.792	1		340.30
			1	340.30
			1	340.30
20/02/2026	09:14:17.496	1		340.55
			1	340.55
			1	340.55
20/02/2026	09:14:08.978	1		340.30
			1	340.30
			1	340.30
20/02/2026	09:13:06.323	17		340.50
			17	340.50
			17	340.50
20/02/2026	09:12:34.454	5		340.40
			5	340.40
			5	340.40
20/02/2026	09:12:23.137	10		340.35
			10	340.35
			10	340.35
20/02/2026	09:12:21.792	124		340.40
			124	340.40
			124	340.40
20/02/2026	09:12:10.859	6		340.55
			6	340.55
			6	340.55
20/02/2026	09:10:40.033	10		340.55
			10	340.55
			10	340.55
20/02/2026	09:10:37.058	1		340.40
			1	340.40
			1	340.40
20/02/2026	09:10:17.882	40		340.55
			40	340.55
			40	340.55
20/02/2026	09:09:06.469	1		340.15
			1	340.15
			1	340.15
20/02/2026	09:08:56.738	1		340.45
			1	340.45
			1	340.45
20/02/2026	09:08:28.522	2		340.50
			2	340.50
			2	340.50
20/02/2026	09:08:06.120	153		340.45
			153	340.45
			153	340.45
20/02/2026	09:08:03.340	82		340.50
			82	340.50
			82	340.50
20/02/2026	09:08:02.735	94		340.50
			94	340.50
			94	340.50
20/02/2026	09:07:59.468	250		340.50
			250	340.50
			250	340.50
20/02/2026	09:07:30.777	94		340.50
			94	340.50
			94	340.50
20/02/2026	09:07:30.273	41		340.50
			41	340.50
			41	340.50
20/02/2026	09:07:29.769	153		340.50
			153	340.50
			153	340.50
20/02/2026	09:07:29.365	95		340.50
			95	340.50
			95	340.50
20/02/2026	09:07:29.306	147		340.45
			147	340.45
			147	340.45
20/02/2026	09:07:26.753	1		340.45
			1	340.45
			1	340.45
20/02/2026	09:07:20.149	4		340.45
			4	340.45
			4	340.45
20/02/2026	09:07:06.775	10		340.45
			10	340.45
			10	340.45
20/02/2026	09:07:03.123	18		340.35
			18	340.35
			18	340.35
20/02/2026	09:07:03.023	122		340.35
			122	340.35
			122	340.35
20/02/2026	09:06:38.109	20		340.45
			20	340.45
			20	340.45
20/02/2026	09:06:27.636	50		340.40
			50	340.40
			50	340.40
20/02/2026	09:06:17.268	200		340.40
			200	340.40
			200	340.40
20/02/2026	09:06:07.580	15		340.20
			15	340.20
			15	340.20
20/02/2026	09:05:53.808	3		340.35
			3	340.35
			3	340.35
20/02/2026	09:05:18.905	1		340.35
			1	340.35
			1	340.35
20/02/2026	09:05:09.770	76		340.00
			74	340.00
			74	340.00
			2	340.00
			2	340.00
20/02/2026	09:03:09.728	10		339.95
			10	339.95
			10	339.95
20/02/2026	09:02:29.726	1		339.95
			1	339.95
			1	339.95
20/02/2026	09:01:51.572	2		339.80
			2	339.80
			2	339.80
20/02/2026	09:01:35.842	2		339.80
			2	339.80
			2	339.80
20/02/2026	09:00:01.848	7		340.45
			7	340.45
			7	340.45
20/02/2026	08:59:51.055	3		340.45
			3	340.45
			3	340.45
20/02/2026	08:58:01.053	3		340.55
			3	340.55
			3	340.55
20/02/2026	08:56:26.591	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:56:24.347	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:56:18.520	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:55:29.303	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:53:45.284	6		340.55
			6	340.55
			6	340.55
20/02/2026	08:53:30.267	4		340.55
			4	340.55
			4	340.55
20/02/2026	08:52:57.310	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:52:46.120	9		340.55
			9	340.55
			9	340.55
20/02/2026	08:52:06.833	50		340.55
			50	340.55
			50	340.55
20/02/2026	08:51:30.463	2		339.75
			2	339.75
			2	339.75
20/02/2026	08:51:13.610	15		340.55
			10	340.55
			5	340.55
			15	340.55
20/02/2026	08:50:23.726	6		340.55
			6	340.55
			6	340.55
20/02/2026	08:50:17.004	38		339.75
			38	339.75
			38	339.75
20/02/2026	08:50:05.299	7		340.55
			7	340.55
			7	340.55
20/02/2026	08:49:58.804	2		339.75
			1	339.75
			2	339.75
			1	339.75
20/02/2026	08:49:01.316	20		339.70
			20	339.70
			5	339.70
			10	339.70
			5	339.70
20/02/2026	08:48:32.995	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:47:01.799	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:46:55.552	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:46:54.118	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:46:44.796	3		340.55
			3	340.55
			3	340.55
20/02/2026	08:46:31.444	50		340.55
			10	340.55
			50	340.55
			40	340.55
20/02/2026	08:44:35.632	3		339.45
			3	339.45
			3	339.45
20/02/2026	08:44:32.406	7		339.45
			7	339.45
			7	339.45
20/02/2026	08:44:23.749	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:43:17.848	10		339.70
			10	339.70
			10	339.70
20/02/2026	08:42:46.500	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:42:32.978	20		340.55
			20	340.55
			20	340.55
20/02/2026	08:41:54.723	20		340.55
			20	340.55
			20	340.55
20/02/2026	08:41:51.920	120		340.55
			120	340.55
			120	340.55
20/02/2026	08:41:45.877	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:40:40.151	25		340.55
			10	340.55
			7	340.55
			25	340.55
			8	340.55
20/02/2026	08:39:21.476	10		339.45
			10	339.45
			10	339.45
20/02/2026	08:38:56.799	4		340.55
			4	340.55
			4	340.55
20/02/2026	08:38:36.243	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:38:31.494	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:37:26.869	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:37:06.733	68		339.45
			68	339.45
			68	339.45
20/02/2026	08:36:31.386	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:36:08.010	10		339.45
			10	339.45
			10	339.45
20/02/2026	08:35:43.598	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:35:23.947	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:35:04.122	3		340.55
			3	340.55
			3	340.55
20/02/2026	08:35:03.519	55		339.45
			20	339.45
			35	339.45
			55	339.45
20/02/2026	08:34:11.417	4		339.45
			4	339.45
			4	339.45
20/02/2026	08:33:40.030	3		339.45
			3	339.45
			3	339.45
20/02/2026	08:33:29.217	20		339.55
			10	339.55
			20	339.55
			10	339.55
20/02/2026	08:33:15.757	9		340.55
			9	340.55
			9	340.55
20/02/2026	08:32:20.235	15		340.55
			15	340.55
			15	340.55
20/02/2026	08:32:09.844	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:31:54.085	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:31:35.660	3		339.45
			3	339.45
			3	339.45
20/02/2026	08:31:10.079	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:30:34.212	29		340.55
			29	340.55
			29	340.55
20/02/2026	08:30:12.583	8		340.55
			8	340.55
			8	340.55
20/02/2026	08:29:51.062	59		340.55
			59	340.55
			59	340.55
20/02/2026	08:29:30.621	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:29:01.744	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:28:28.807	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:27:35.730	30		340.55
			23	340.55
			7	340.55
			30	340.55
20/02/2026	08:27:04.940	55		340.55
			55	340.55
			55	340.55
20/02/2026	08:26:51.615	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:25:49.191	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:25:05.330	1		339.25
			1	339.25
			1	339.25
20/02/2026	08:24:42.472	25		340.55
			25	340.55
			25	340.55
20/02/2026	08:24:32.704	6		340.55
			6	340.55
			6	340.55
20/02/2026	08:24:31.597	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:24:28.502	19		340.55
			19	340.55
			19	340.55
20/02/2026	08:24:26.857	25		340.55
			25	340.55
			25	340.55
20/02/2026	08:23:51.893	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:23:26.242	3		340.55
			3	340.55
			3	340.55
20/02/2026	08:22:20.449	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:20:52.312	12		340.55
			12	340.55
			12	340.55
20/02/2026	08:20:43.693	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:18:54.641	50		340.55
			50	340.55
			50	340.55
20/02/2026	08:16:44.120	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:16:38.411	29		339.10
			29	339.10
			29	339.10
20/02/2026	08:16:11.205	15		340.55
			15	340.55
			15	340.55
20/02/2026	08:16:02.659	5		340.55
			5	340.55
			5	340.55
20/02/2026	08:15:35.039	10		339.10
			10	339.10
			10	339.10
20/02/2026	08:14:45.958	12		339.10
			12	339.10
			12	339.10
20/02/2026	08:13:32.685	2		340.55
			2	340.55
			2	340.55
20/02/2026	08:13:19.265	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:12:41.277	28		340.55
			28	340.55
			28	340.55
20/02/2026	08:11:41.184	10		340.55
			10	340.55
			10	340.55
20/02/2026	08:10:07.698	14		340.55
			14	340.55
			14	340.55
20/02/2026	08:10:05.803	3		339.10
			3	339.10
			3	339.10
20/02/2026	08:10:04.989	29		340.55
			29	340.55
			29	340.55
20/02/2026	08:10:00.286	1		340.55
			1	340.55
			1	340.55
20/02/2026	08:09:41.761	70		340.45
			70	340.45
			70	340.45
20/02/2026	08:09:33.122	15		340.00
			15	340.00
			15	340.00
20/02/2026	08:09:27.139	30		340.00
			30	340.00
			30	340.00
20/02/2026	08:09:21.460	148		340.05
			148	340.05
			148	340.05
20/02/2026	08:09:21.359	148		340.05
			148	340.05
			148	340.05
20/02/2026	08:08:43.091	130		339.60
			17	339.60
			111	339.60
			2	339.60
			130	339.60
20/02/2026	08:08:33.481	148		339.65
			148	339.65
			148	339.65
20/02/2026	08:08:16.973	2		340.45
			2	340.45
			2	340.45
20/02/2026	08:08:12.956	3		340.45
			3	340.45
			3	340.45
20/02/2026	08:07:36.692	3		340.45
			3	340.45
			3	340.45
20/02/2026	08:06:55.149	6		340.45
			6	340.45
			6	340.45
20/02/2026	08:06:19.352	1		340.45
			1	340.45
			1	340.45
20/02/2026	08:06:08.325	1		340.45
			1	340.45
			1	340.45
20/02/2026	08:06:04.228	1		340.45
			1	340.45
			1	340.45
20/02/2026	08:05:56.186	1		339.65
			1	339.65
			1	339.65
20/02/2026	08:05:32.399	3		339.65
			3	339.65
			3	339.65
20/02/2026	08:05:23.582	5		340.45
			5	340.45
			5	340.45
20/02/2026	08:05:17.471	2		340.45
			2	340.45
			2	340.45
20/02/2026	08:05:15.687	2		340.45
			2	340.45
			2	340.45
20/02/2026	08:05:01.565	2		340.45
			2	340.45
			2	340.45
20/02/2026	08:04:40.716	1		340.45
			1	340.45
			1	340.45
20/02/2026	08:04:36.870	1		340.45
			1	340.45
			1	340.45
20/02/2026	08:04:18.711	2		339.65
			2	339.65
			2	339.65
20/02/2026	08:02:50.718	3		340.55
			3	340.55
			3	340.55
20/02/2026	08:02:09.235	30		340.55
			30	340.55
			30	340.55
20/02/2026	08:01:59.972	8		340.00
			8	340.00
			1	340.00
			6	340.00
			1	340.00
20/02/2026	08:01:51.426	200		340.10
			200	340.10
			200	340.10
20/02/2026	08:01:09.900	9		340.55
			9	340.55
			9	340.55
20/02/2026	08:00:10.461	2		340.15
			2	340.15
			2	340.15
20/02/2026	08:00:03.959	28		340.75
			28	340.75
			28	340.75
20/02/2026	08:00:01.839	3		340.10
			3	340.10
			3	340.10
20/02/2026	08:00:01.517	16		340.70
			16	340.70
			16	340.70
20/02/2026	07:59:35.312	4		340.75
			4	340.75
			4	340.75
20/02/2026	07:59:15.774	5		340.70
			5	340.70
			5	340.70
20/02/2026	07:57:32.009	10		340.15
			10	340.15
			10	340.15
20/02/2026	07:57:23.958	5		340.25
			5	340.25
			5	340.25
20/02/2026	07:57:00.886	35		340.20
			35	340.20
			35	340.20
20/02/2026	07:56:33.090	2		340.20
			2	340.20
			2	340.20
20/02/2026	07:56:20.331	1		340.20
			1	340.20
			1	340.20
20/02/2026	07:56:12.796	20		340.20
			20	340.20
			20	340.20
20/02/2026	07:56:12.293	147		340.20
			147	340.20
			147	340.20
20/02/2026	07:54:43.534	30		340.65
			30	340.65
			30	340.65
20/02/2026	07:54:21.707	15		340.65
			15	340.65
			15	340.65
20/02/2026	07:54:19.549	50		340.65
			50	340.65
			50	340.65
20/02/2026	07:53:07.927	3		340.65
			3	340.65
			3	340.65
20/02/2026	07:52:25.771	1		340.65
			1	340.65
			1	340.65
20/02/2026	07:51:48.912	20		340.15
			20	340.15
			20	340.15
20/02/2026	07:50:57.796	4		340.65
			4	340.65
			4	340.65
20/02/2026	07:50:39.840	9		340.65
			9	340.65
			9	340.65
20/02/2026	07:49:41.156	4		340.65
			4	340.65
			4	340.65
20/02/2026	07:47:39.103	14		340.65
			14	340.65
			14	340.65
20/02/2026	07:44:23.592	5		340.65
			5	340.65
			5	340.65
20/02/2026	07:41:09.300	30		340.65
			30	340.65
			30	340.65
20/02/2026	07:40:55.126	90		340.15
			90	340.15
			90	340.15
20/02/2026	07:40:18.229	38		340.65
			15	340.65
			23	340.65
			38	340.65
20/02/2026	07:34:30.705	2		340.65
			2	340.65
			2	340.65
20/02/2026	07:33:55.529	30		340.50
			30	340.50
			30	340.50
20/02/2026	07:32:52.818	10		340.50
			10	340.50
			10	340.50
20/02/2026	07:32:36.753	2		340.50
			2	340.50
			2	340.50
20/02/2026	07:31:56.111	39		340.25
			39	340.25
			39	340.25
20/02/2026	07:30:51.774	1		340.25
			1	340.25
			1	340.25
20/02/2026	07:30:09.728	3		340.65
			3	340.65
			3	340.65
20/02/2026	07:30:09.487	202		340.25
			8	340.25
			10	340.25
			40	340.25
			2	340.25
			7	340.25
			3	340.25
			3	340.25
			2	340.25
			8	340.25
			3	340.25
			6	340.25
			7	340.25
			6	340.25
			1	340.25
			6	340.25
			1	340.25
			45	340.25
			14	340.25
			3	340.25
			3	340.25
			8	340.25
			3	340.25
			14	340.25
			15	340.25
			10	340.25
			10	340.25
			100	340.25
			6	340.25
			4	340.25
			2	340.25
			20	340.25
			6	340.25
			25	340.25
			3	340.25

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: 3.315 / Ask: 3.345
Volume: 799 573
+12.37%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/02/2026 @ 09:42:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice