Tradegate BSX

Microsoft Corp.

2303

1753

471.25

Date	Time	Volume	Order Volume	Price
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
05/10/2026	18:33:00.803	5		468.90
			5	468.90
			5	468.90
05/10/2026	18:32:16.683	257		468.95
			257	468.95
			257	468.95
05/10/2026	18:31:23.424	1		469.00
			1	469.00
			1	469.00
05/10/2026	18:31:01.251	1		469.10
			1	469.10
			1	469.10
05/10/2026	18:30:33.242	1		468.95
			1	468.95
			1	468.95
05/10/2026	18:30:01.343	1		469.60
			1	469.60
			1	469.60
05/10/2026	18:29:49.267	5		469.55
			5	469.55
			5	469.55
05/10/2026	18:29:45.936	1		469.55
			1	469.55
			1	469.55
05/10/2026	18:29:35.064	10		469.65
			10	469.65
			10	469.65
05/10/2026	18:29:06.493	5		469.40
			5	469.40
			5	469.40
05/10/2026	18:28:53.044	3		469.40
			3	469.40
			3	469.40
05/10/2026	18:28:51.318	10		469.45
			10	469.45
			10	469.45
05/10/2026	18:28:33.870	6		469.40
			6	469.40
			6	469.40
05/10/2026	18:28:21.186	1		469.40
			1	469.40
			1	469.40
05/10/2026	18:27:50.267	4		469.50
			4	469.50
			4	469.50
05/10/2026	18:27:48.290	59		469.50
			59	469.50
			59	469.50
05/10/2026	18:26:58.553	1		468.95
			1	468.95
			1	468.95
05/10/2026	18:26:56.586	1		469.00
			1	469.00
			1	469.00
05/10/2026	18:26:53.859	7		468.95
			7	468.95
			7	468.95
05/10/2026	18:26:49.563	20		468.95
			20	468.95
			20	468.95
05/10/2026	18:26:11.001	2		468.75
			2	468.75
			2	468.75
05/10/2026	18:25:30.587	1		468.65
			1	468.65
			1	468.65
05/10/2026	18:24:51.323	2		468.60
			2	468.60
			2	468.60
05/10/2026	18:22:40.976	24		468.65
			24	468.65
			24	468.65
05/10/2026	18:22:23.748	10		468.50
			10	468.50
			10	468.50
05/10/2026	18:21:53.870	5		468.40
			5	468.40
			5	468.40
05/10/2026	18:20:56.067	1		468.10
			1	468.10
			1	468.10
05/10/2026	18:20:32.166	4		468.10
			4	468.10
			4	468.10
05/10/2026	18:20:30.951	303		468.05
			10	468.05
			303	468.05
			290	468.05
			3	468.05
05/10/2026	18:19:42.161	500		468.15
			500	468.15
			500	468.15
05/10/2026	18:19:21.528	1		468.25
			1	468.25
			1	468.25
05/10/2026	18:18:59.336	1		468.25
			1	468.25
			1	468.25
05/10/2026	18:18:45.694	1		468.20
			1	468.20
			1	468.20
05/10/2026	18:18:41.377	1		468.05
			1	468.05
			1	468.05
05/10/2026	18:18:36.774	10		468.10
			10	468.10
			10	468.10
05/10/2026	18:16:18.248	3		467.60
			3	467.60
			3	467.60
05/10/2026	18:14:26.220	1		468.20
			1	468.20
			1	468.20
05/10/2026	18:13:21.327	31		468.30
			31	468.30
			31	468.30
05/10/2026	18:12:36.445	5		468.55
			5	468.55
			5	468.55
05/10/2026	18:11:36.895	2		468.45
			2	468.45
			2	468.45
05/10/2026	18:10:39.747	1		468.50
			1	468.50
			1	468.50
05/10/2026	18:09:28.326	2		468.50
			2	468.50
			2	468.50
05/10/2026	18:08:38.110	13		468.40
			13	468.40
			13	468.40
05/10/2026	18:08:09.228	100		468.45
			100	468.45
			100	468.45

> >>

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 981.30 / Ask: 983.90
Volume: 42 448
+2.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/10/2026 @ 21:33:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice