Microsoft Corp.

160

120

339.45

Date Time Volume Order Volume Price
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)