Tradegate BSX

Microsoft Corp.

1191

1052

418.40

Date	Time	Volume	Order Volume	Price
19/08/2026	18:17:00.717	8		418.40
			8	418.40
			8	418.40
19/08/2026	18:16:14.269	1		418.15
			1	418.15
			1	418.15
19/08/2026	18:16:02.881	6		418.30
			6	418.30
			6	418.30
19/08/2026	18:15:59.124	8		418.30
			8	418.30
			8	418.30
19/08/2026	18:15:30.686	6		418.60
			6	418.60
			6	418.60
19/08/2026	18:14:07.009	1		418.55
			1	418.55
			1	418.55
19/08/2026	18:13:28.861	1		418.75
			1	418.75
			1	418.75
19/08/2026	18:13:19.485	200		418.65
			200	418.65
			200	418.65
19/08/2026	18:13:07.067	20		418.50
			20	418.50
			20	418.50
19/08/2026	18:12:46.340	3		418.65
			3	418.65
			3	418.65
19/08/2026	18:11:51.808	47		418.85
			47	418.85
			47	418.85
19/08/2026	18:11:25.611	47		419.05
			47	419.05
			47	419.05
19/08/2026	18:11:05.389	8		419.00
			8	419.00
			8	419.00
19/08/2026	18:09:58.758	5		418.95
			5	418.95
			5	418.95
19/08/2026	18:08:38.377	10		418.55
			10	418.55
			10	418.55
19/08/2026	18:06:53.809	5		419.05
			5	419.05
			5	419.05
19/08/2026	18:06:38.746	5		418.70
			5	418.70
			5	418.70
19/08/2026	18:04:12.765	8		418.70
			8	418.70
			8	418.70
19/08/2026	18:04:11.537	6		418.70
			6	418.70
			6	418.70
19/08/2026	18:04:00.235	2		418.65
			2	418.65
			2	418.65
19/08/2026	18:03:51.488	2		418.70
			2	418.70
			2	418.70
19/08/2026	18:03:43.228	2		418.70
			2	418.70
			2	418.70
19/08/2026	18:02:05.495	21		418.70
			21	418.70
			21	418.70
19/08/2026	18:01:36.804	1		418.60
			1	418.60
			1	418.60
19/08/2026	18:01:24.410	1		418.55
			1	418.55
			1	418.55
19/08/2026	18:00:32.330	5		418.65
			5	418.65
			5	418.65
19/08/2026	18:00:06.332	4		418.90
			4	418.90
			4	418.90
19/08/2026	17:58:16.278	1		418.75
			1	418.75
			1	418.75
19/08/2026	17:57:08.623	7		419.45
			7	419.45
			7	419.45
19/08/2026	17:56:36.680	30		419.25
			30	419.25
			30	419.25
19/08/2026	17:56:03.230	1		419.35
			1	419.35
			1	419.35
19/08/2026	17:55:26.287	10		419.35
			10	419.35
			10	419.35
19/08/2026	17:54:43.858	1		418.95
			1	418.95
			1	418.95
19/08/2026	17:54:38.425	1		419.10
			1	419.10
			1	419.10
19/08/2026	17:54:36.040	32		419.00
			2	419.00
			32	419.00
			20	419.00
			10	419.00
19/08/2026	17:53:43.311	70		418.70
			70	418.70
			70	418.70
19/08/2026	17:52:58.038	4		418.50
			4	418.50
			4	418.50
19/08/2026	17:52:37.688	1		418.65
			1	418.65
			1	418.65
19/08/2026	17:52:06.744	1		418.40
			1	418.40
			1	418.40
19/08/2026	17:51:33.584	1		418.15
			1	418.15
			1	418.15
19/08/2026	17:50:06.001	1		418.00
			1	418.00
			1	418.00
19/08/2026	17:50:03.409	187		418.30
			187	418.30
			187	418.30
19/08/2026	17:49:02.458	23		418.00
			5	418.00
			23	418.00
			18	418.00
19/08/2026	17:48:50.459	40		417.95
			40	417.95
			40	417.95
19/08/2026	17:48:26.978	4		417.85
			4	417.85
			4	417.85
19/08/2026	17:48:11.911	1		417.65
			1	417.65
			1	417.65
19/08/2026	17:47:20.122	2		417.70
			2	417.70
			2	417.70
19/08/2026	17:46:39.036	80		417.65
			80	417.65
			80	417.65
19/08/2026	17:45:31.913	4		417.00
			4	417.00
			4	417.00
19/08/2026	17:45:22.226	12		416.80
			12	416.80
			12	416.80
19/08/2026	17:45:05.830	1		416.80
			1	416.80
			1	416.80
19/08/2026	17:44:38.284	18		416.85
			18	416.85
			18	416.85
19/08/2026	17:42:52.548	5		416.50
			5	416.50
			5	416.50
19/08/2026	17:42:27.013	1		416.60
			1	416.60
			1	416.60
19/08/2026	17:42:26.660	2		416.45
			2	416.45
			2	416.45
19/08/2026	17:39:39.205	2		416.20
			2	416.20
			2	416.20
19/08/2026	17:39:20.760	1		416.40
			1	416.40
			1	416.40
19/08/2026	17:39:03.862	10		416.20
			10	416.20
			10	416.20
19/08/2026	17:37:59.401	1		416.30
			1	416.30
			1	416.30
19/08/2026	17:37:22.680	26		416.30
			26	416.30
			26	416.30
19/08/2026	17:37:18.672	25		416.20
			25	416.20
			25	416.20
19/08/2026	17:36:47.419	13		416.00
			1	416.00
			13	416.00
			6	416.00
			6	416.00
19/08/2026	17:34:26.611	3		415.75
			3	415.75
			3	415.75
19/08/2026	17:33:28.467	12		415.80
			12	415.80
			12	415.80
19/08/2026	17:33:06.190	20		415.55
			20	415.55
			20	415.55
19/08/2026	17:32:17.282	299		415.40
			299	415.40
			299	415.40
19/08/2026	17:32:16.784	1		415.35
			1	415.35
			1	415.35
19/08/2026	17:31:49.588	10		415.35
			10	415.35
			10	415.35
19/08/2026	17:31:09.516	2		415.10
			2	415.10
			2	415.10
19/08/2026	17:27:02.615	20		414.95
			20	414.95
			20	414.95
19/08/2026	17:26:28.716	3		414.85
			3	414.85
			3	414.85
19/08/2026	17:26:12.872	10		414.85
			10	414.85
			10	414.85
19/08/2026	17:26:10.974	2		415.05
			2	415.05
			2	415.05
19/08/2026	17:25:32.004	3		415.25
			3	415.25
			3	415.25
19/08/2026	17:24:29.855	190		415.20
			190	415.20
			190	415.20
19/08/2026	17:23:13.333	4		415.05
			4	415.05
			4	415.05
19/08/2026	17:23:08.285	17		415.25
			17	415.25
			17	415.25
19/08/2026	17:22:39.415	8		414.75
			8	414.75
			8	414.75
19/08/2026	17:22:04.913	3		414.65
			3	414.65
			3	414.65
19/08/2026	17:21:40.939	1		414.95
			1	414.95
			1	414.95
19/08/2026	17:21:32.574	1		414.95
			1	414.95
			1	414.95
19/08/2026	17:20:59.997	12		415.10
			12	415.10
			12	415.10
19/08/2026	17:20:51.902	1		415.30
			1	415.30
			1	415.30
19/08/2026	17:20:15.697	10		415.50
			10	415.50
			10	415.50
19/08/2026	17:19:09.610	48		415.70
			48	415.70
			48	415.70
19/08/2026	17:18:50.771	200		415.50
			200	415.50
			200	415.50
19/08/2026	17:16:56.038	8		415.55
			8	415.55
			8	415.55
19/08/2026	17:15:59.602	2		415.35
			2	415.35
			2	415.35
19/08/2026	17:15:12.698	5		415.10
			5	415.10
			5	415.10
19/08/2026	17:14:18.646	12		415.25
			12	415.25
			12	415.25
19/08/2026	17:13:23.486	1		415.40
			1	415.40
			1	415.40
19/08/2026	17:13:11.014	30		415.35
			30	415.35
			30	415.35
19/08/2026	17:11:57.028	179		415.55
			179	415.55
			179	415.55
19/08/2026	17:11:43.957	1		415.45
			1	415.45
			1	415.45
19/08/2026	17:11:42.353	1		415.65
			1	415.65
			1	415.65
19/08/2026	17:11:11.588	5		415.25
			5	415.25
			5	415.25
19/08/2026	17:09:36.642	1		415.00
			1	415.00
			1	415.00
19/08/2026	17:09:13.200	2		414.65
			2	414.65
			2	414.65
19/08/2026	17:09:06.074	4		414.70
			4	414.70
			4	414.70
19/08/2026	17:08:33.949	11		414.90
			11	414.90
			11	414.90
19/08/2026	17:07:52.098	21		415.10
			21	415.10
			21	415.10
19/08/2026	17:07:29.332	5		415.00
			5	415.00
			5	415.00
19/08/2026	17:07:15.152	12		415.15
			12	415.15
			12	415.15
19/08/2026	17:07:14.317	12		414.95
			12	414.95
			12	414.95
19/08/2026	17:06:32.570	10		415.65
			10	415.65
			10	415.65
19/08/2026	17:05:06.820	1		415.70
			1	415.70
			1	415.70
19/08/2026	17:04:40.472	1		415.25
			1	415.25
			1	415.25
19/08/2026	17:03:52.430	22		415.45
			22	415.45
			22	415.45
19/08/2026	17:03:25.612	5		415.35
			5	415.35
			5	415.35
19/08/2026	17:03:10.235	1		414.95
			1	414.95
			1	414.95
19/08/2026	17:02:47.514	12		415.25
			12	415.25
			12	415.25
19/08/2026	17:01:59.154	18		415.00
			18	415.00
			18	415.00
19/08/2026	16:58:49.913	6		414.90
			6	414.90
			6	414.90
19/08/2026	16:56:54.580	1		415.00
			1	415.00
			1	415.00
19/08/2026	16:56:43.793	25		415.15
			25	415.15
			25	415.15
19/08/2026	16:56:15.296	55		415.00
			55	415.00
			55	415.00
19/08/2026	16:55:12.249	1		414.75
			1	414.75
			1	414.75
19/08/2026	16:53:59.226	5		414.35
			5	414.35
			5	414.35
19/08/2026	16:53:18.736	22		414.50
			22	414.50
			22	414.50
19/08/2026	16:51:58.963	20		414.05
			20	414.05
			20	414.05
19/08/2026	16:51:41.090	12		414.45
			12	414.45
			12	414.45
19/08/2026	16:50:15.373	14		413.85
			14	413.85
			14	413.85
19/08/2026	16:50:08.649	35		414.10
			35	414.10
			35	414.10
19/08/2026	16:49:20.749	20		414.10
			20	414.10
			20	414.10
19/08/2026	16:48:15.074	15		413.85
			15	413.85
			15	413.85
19/08/2026	16:48:07.552	3		413.85
			3	413.85
			3	413.85
19/08/2026	16:47:28.896	3		413.60
			3	413.60
			3	413.60
19/08/2026	16:47:15.488	61		413.40
			61	413.40
			61	413.40
19/08/2026	16:47:12.720	36		413.20
			36	413.20
			36	413.20
19/08/2026	16:47:03.751	36		413.50
			36	413.50
			36	413.50
19/08/2026	16:47:00.989	1		413.55
			1	413.55
			1	413.55
19/08/2026	16:46:26.068	15		413.25
			15	413.25
			15	413.25
19/08/2026	16:46:04.707	10		413.40
			10	413.40
			10	413.40
19/08/2026	16:46:01.842	1		413.65
			1	413.65
			1	413.65
19/08/2026	16:45:42.344	10		413.40
			10	413.40
			10	413.40
19/08/2026	16:45:30.710	3		413.50
			3	413.50
			3	413.50
19/08/2026	16:45:02.100	1		413.25
			1	413.25
			1	413.25
19/08/2026	16:44:53.183	2		413.15
			2	413.15
			2	413.15
19/08/2026	16:42:40.315	1		413.35
			1	413.35
			1	413.35
19/08/2026	16:42:01.138	6		413.40
			6	413.40
			6	413.40
19/08/2026	16:41:40.229	9		413.25
			9	413.25
			9	413.25
19/08/2026	16:41:36.926	1		413.50
			1	413.50
			1	413.50
19/08/2026	16:41:12.113	1		413.20
			1	413.20
			1	413.20
19/08/2026	16:40:54.398	50		413.10
			50	413.10
			50	413.10
19/08/2026	16:40:52.781	500		413.10
			500	413.10
			500	413.10
19/08/2026	16:40:34.115	1		412.95
			1	412.95
			1	412.95
19/08/2026	16:39:27.309	2		412.85
			2	412.85
			2	412.85
19/08/2026	16:39:07.986	6		413.15
			6	413.15
			6	413.15
19/08/2026	16:38:59.732	10		413.15
			10	413.15
			10	413.15
19/08/2026	16:38:42.069	18		413.15
			18	413.15
			18	413.15
19/08/2026	16:38:37.605	19		413.10
			19	413.10
			19	413.10
19/08/2026	16:38:35.427	15		413.10
			15	413.10
			15	413.10
19/08/2026	16:38:14.084	10		412.95
			10	412.95
			10	412.95
19/08/2026	16:37:45.467	60		412.80
			60	412.80
			60	412.80
19/08/2026	16:37:10.421	230		412.70
			230	412.70
			230	412.70
19/08/2026	16:35:29.423	10		412.95
			10	412.95
			10	412.95
19/08/2026	16:35:25.914	4		413.20
			4	413.20
			4	413.20
19/08/2026	16:33:22.094	14		412.70
			14	412.70
			14	412.70
19/08/2026	16:32:36.390	25		413.10
			25	413.10
			25	413.10
19/08/2026	16:31:58.662	14		412.85
			14	412.85
			14	412.85
19/08/2026	16:30:33.693	5		413.20
			5	413.20
			5	413.20
19/08/2026	16:30:32.724	5		413.00
			5	413.00
			5	413.00
19/08/2026	16:29:30.927	10		412.60
			10	412.60
			10	412.60
19/08/2026	16:29:07.421	61		412.60
			61	412.60
			61	412.60
19/08/2026	16:28:52.325	10		413.00
			10	413.00
			10	413.00
19/08/2026	16:27:43.328	3		412.65
			3	412.65
			3	412.65
19/08/2026	16:27:25.997	5		412.90
			5	412.90
			5	412.90
19/08/2026	16:27:21.039	2		413.00
			2	413.00
			2	413.00
19/08/2026	16:26:44.443	5		412.95
			5	412.95
			5	412.95
19/08/2026	16:25:54.995	5		412.70
			5	412.70
			5	412.70
19/08/2026	16:25:49.746	4		412.95
			4	412.95
			4	412.95
19/08/2026	16:25:24.527	57		413.55
			57	413.55
			57	413.55
19/08/2026	16:25:19.564	50		413.50
			50	413.50
			50	413.50
19/08/2026	16:25:03.351	20		413.90
			20	413.90
			20	413.90
19/08/2026	16:24:54.806	23		413.95
			23	413.95
			23	413.95
19/08/2026	16:24:44.888	2		413.95
			2	413.95
			2	413.95
19/08/2026	16:24:44.276	75		414.20
			75	414.20
			75	414.20
19/08/2026	16:24:37.096	1		414.10
			1	414.10
			1	414.10
19/08/2026	16:24:25.689	5		414.00
			5	414.00
			5	414.00
19/08/2026	16:24:25.602	1		414.00
			1	414.00
			1	414.00
19/08/2026	16:24:13.123	7		414.35
			7	414.35
			7	414.35
19/08/2026	16:23:57.271	5		414.30
			5	414.30
			5	414.30
19/08/2026	16:23:37.407	68		414.25
			68	414.25
			68	414.25
19/08/2026	16:23:36.026	10		414.45
			10	414.45
			10	414.45
19/08/2026	16:22:16.187	20		414.25
			20	414.25
			20	414.25
19/08/2026	16:22:08.332	1		414.50
			1	414.50
			1	414.50
19/08/2026	16:21:49.822	12		414.55
			12	414.55
			12	414.55
19/08/2026	16:21:30.464	3		414.90
			3	414.90
			3	414.90
19/08/2026	16:20:41.356	7		414.85
			7	414.85
			7	414.85
19/08/2026	16:20:18.808	20		415.15
			20	415.15
			20	415.15
19/08/2026	16:19:30.094	121		415.35
			121	415.35
			121	415.35
19/08/2026	16:18:00.058	24		415.35
			24	415.35
			24	415.35
19/08/2026	16:17:42.084	15		415.00
			15	415.00
			15	415.00
19/08/2026	16:17:33.370	1		415.10
			1	415.10
			1	415.10
19/08/2026	16:17:00.681	26		415.00
			15	415.00
			26	415.00
			11	415.00
19/08/2026	16:15:14.319	12		414.75
			12	414.75
			12	414.75
19/08/2026	16:15:08.079	13		414.75
			13	414.75
			13	414.75
19/08/2026	16:14:46.529	13		414.50
			13	414.50
			13	414.50
19/08/2026	16:13:53.454	10		415.15
			10	415.15
			10	415.15
19/08/2026	16:13:49.683	3		415.15
			3	415.15
			3	415.15
19/08/2026	16:13:44.686	25		414.85
			25	414.85
			25	414.85
19/08/2026	16:13:44.449	5		414.95
			5	414.95
			5	414.95
19/08/2026	16:13:32.988	2		415.00
			2	415.00
			2	415.00
19/08/2026	16:13:12.451	21		414.80
			21	414.80
			21	414.80
19/08/2026	16:12:59.698	7		414.70
			7	414.70
			7	414.70
19/08/2026	16:12:37.553	1		415.10
			1	415.10
			1	415.10
19/08/2026	16:12:10.904	6		414.70
			6	414.70
			6	414.70
19/08/2026	16:11:26.878	25		414.60
			25	414.60
			25	414.60
19/08/2026	16:11:16.123	1		414.75
			1	414.75
			1	414.75
19/08/2026	16:11:15.819	7		414.50
			7	414.50
			7	414.50
19/08/2026	16:11:08.202	10		414.40
			10	414.40
			10	414.40
19/08/2026	16:10:31.183	50		414.55
			50	414.55
			50	414.55
19/08/2026	16:10:29.277	1		414.50
			1	414.50
			1	414.50
19/08/2026	16:10:05.819	29		414.60
			29	414.60
			29	414.60
19/08/2026	16:09:19.302	120		414.55
			120	414.55
			120	414.55
19/08/2026	16:09:07.354	5		414.25
			5	414.25
			5	414.25
19/08/2026	16:08:21.189	1		413.85
			1	413.85
			1	413.85
19/08/2026	16:08:16.930	50		413.80
			50	413.80
			50	413.80
19/08/2026	16:07:46.256	20		414.00
			20	414.00
			20	414.00
19/08/2026	16:07:10.445	500		414.15
			500	414.15
			500	414.15
19/08/2026	16:07:06.140	1		414.30
			1	414.30
			1	414.30
19/08/2026	16:06:18.989	6		414.00
			6	414.00
			6	414.00
19/08/2026	16:05:42.187	100		413.95
			100	413.95
			100	413.95
19/08/2026	16:05:33.690	238		414.10
			238	414.10
			238	414.10
19/08/2026	16:05:07.828	121		414.50
			121	414.50
			121	414.50
19/08/2026	16:04:59.085	11		414.40
			11	414.40
			11	414.40
19/08/2026	16:04:04.294	9		414.50
			9	414.50
			9	414.50
19/08/2026	16:03:56.768	3		414.80
			3	414.80
			3	414.80
19/08/2026	16:03:55.287	10		414.60
			10	414.60
			10	414.60
19/08/2026	16:03:41.729	6		415.00
			6	415.00
			6	415.00
19/08/2026	16:03:40.856	1		414.75
			1	414.75
			1	414.75
19/08/2026	16:03:34.863	8		414.90
			8	414.90
			8	414.90
19/08/2026	16:03:25.698	100		414.65
			100	414.65
			100	414.65
19/08/2026	16:03:25.236	27		414.80
			27	414.80
			27	414.80
19/08/2026	16:02:23.513	8		413.95
			8	413.95
			8	413.95
19/08/2026	16:02:13.822	2		413.60
			2	413.60
			2	413.60
19/08/2026	16:02:11.798	4		413.55
			4	413.55
			4	413.55
19/08/2026	16:01:25.112	36		414.65
			36	414.65
			36	414.65
19/08/2026	16:00:18.278	6		413.95
			6	413.95
			6	413.95
19/08/2026	16:00:02.072	2		413.95
			2	413.95
			2	413.95
19/08/2026	16:00:00.608	1		413.90
			1	413.90
			1	413.90
19/08/2026	15:58:25.070	3		413.35
			3	413.35
			3	413.35
19/08/2026	15:58:09.399	12		412.75
			12	412.75
			12	412.75
19/08/2026	15:58:02.881	8		413.05
			8	413.05
			8	413.05
19/08/2026	15:57:37.005	15		412.70
			15	412.70
			15	412.70
19/08/2026	15:56:06.120	112		413.35
			112	413.35
			112	413.35
19/08/2026	15:55:22.217	1		413.15
			1	413.15
			1	413.15
19/08/2026	15:55:19.544	54		413.05
			54	413.05
			54	413.05
19/08/2026	15:54:59.323	9		413.40
			9	413.40
			9	413.40
19/08/2026	15:54:53.493	20		413.25
			20	413.25
			20	413.25
19/08/2026	15:54:04.092	1		412.65
			1	412.65
			1	412.65
19/08/2026	15:53:50.413	120		413.05
			120	413.05
			120	413.05
19/08/2026	15:53:11.257	3		413.25
			3	413.25
			3	413.25
19/08/2026	15:52:17.366	16		412.95
			16	412.95
			16	412.95
19/08/2026	15:52:13.517	17		413.30
			17	413.30
			17	413.30
19/08/2026	15:51:32.437	5		413.30
			5	413.30
			5	413.30
19/08/2026	15:50:37.157	1		413.85
			1	413.85
			1	413.85
19/08/2026	15:50:16.027	57		413.30
			57	413.30
			57	413.30
19/08/2026	15:50:11.591	1		413.30
			1	413.30
			1	413.30
19/08/2026	15:50:09.321	8		413.40
			8	413.40
			8	413.40
19/08/2026	15:48:13.588	15		413.10
			15	413.10
			15	413.10
19/08/2026	15:48:06.634	4		412.90
			4	412.90
			4	412.90
19/08/2026	15:47:56.223	12		412.80
			12	412.80
			12	412.80
19/08/2026	15:47:31.904	63		412.80
			63	412.80
			63	412.80
19/08/2026	15:46:42.479	500		412.75
			500	412.75
			500	412.75
19/08/2026	15:46:38.791	500		412.80
			500	412.80
			500	412.80
19/08/2026	15:46:37.662	9		413.05
			9	413.05
			9	413.05
19/08/2026	15:45:44.072	271		412.65
			271	412.65
			271	412.65
19/08/2026	15:45:26.782	3		413.35
			3	413.35
			3	413.35
19/08/2026	15:45:09.150	10		413.00
			10	413.00
			10	413.00
19/08/2026	15:44:35.477	1		413.80
			1	413.80
			1	413.80
19/08/2026	15:43:58.078	3		413.50
			3	413.50
			3	413.50
19/08/2026	15:43:56.879	4		413.85
			4	413.85
			4	413.85
19/08/2026	15:43:35.950	1		414.10
			1	414.10
			1	414.10
19/08/2026	15:42:54.172	13		414.50
			13	414.50
			13	414.50
19/08/2026	15:42:36.889	20		413.90
			20	413.90
			20	413.90
19/08/2026	15:42:13.771	14		413.80
			14	413.80
			14	413.80
19/08/2026	15:41:22.416	5		415.00
			5	415.00
			5	415.00
19/08/2026	15:40:13.202	65		415.00
			65	415.00
			65	415.00
19/08/2026	15:40:12.362	3		414.90
			3	414.90
			3	414.90
19/08/2026	15:40:10.493	5		415.25
			4	415.25
			5	415.25
			1	415.25
19/08/2026	15:40:10.270	103		415.00
			2	415.00
			103	415.00
			8	415.00
			60	415.00
			15	415.00
			15	415.00
			3	415.00
19/08/2026	15:40:04.618	150		414.90
			150	414.90
			150	414.90
19/08/2026	15:39:49.375	21		414.50
			21	414.50
			21	414.50
19/08/2026	15:39:41.412	2		414.25
			2	414.25
			2	414.25
19/08/2026	15:39:33.656	5		414.25
			5	414.25
			5	414.25
19/08/2026	15:37:46.368	20		414.50
			20	414.50
			20	414.50
19/08/2026	15:37:41.504	10		414.60
			10	414.60
			10	414.60
19/08/2026	15:37:24.046	13		414.45
			13	414.45
			13	414.45
19/08/2026	15:37:12.768	27		414.35
			27	414.35
			27	414.35
19/08/2026	15:37:07.092	1		414.70
			1	414.70
			1	414.70
19/08/2026	15:37:02.838	2		414.40
			2	414.40
			2	414.40
19/08/2026	15:37:02.175	5		414.40
			5	414.40
			5	414.40
19/08/2026	15:36:32.622	1		414.10
			1	414.10
			1	414.10
19/08/2026	15:36:31.929	2		414.10
			2	414.10
			2	414.10
19/08/2026	15:36:09.408	150		414.85
			150	414.85
			150	414.85
19/08/2026	15:35:32.502	13		413.70
			13	413.70
			13	413.70
19/08/2026	15:35:27.340	21		414.00
			21	414.00
			21	414.00
19/08/2026	15:35:23.376	13		413.30
			13	413.30
			13	413.30
19/08/2026	15:35:14.326	8		413.00
			8	413.00
			8	413.00
19/08/2026	15:34:53.204	6		413.20
			6	413.20
			6	413.20
19/08/2026	15:34:52.469	6		413.35
			6	413.35
			6	413.35
19/08/2026	15:34:10.348	5		413.90
			5	413.90
			5	413.90
19/08/2026	15:34:02.832	5		414.00
			5	414.00
			5	414.00
19/08/2026	15:33:09.538	10		413.55
			10	413.55
			10	413.55
19/08/2026	15:32:13.645	120		413.30
			120	413.30
			120	413.30
19/08/2026	15:30:36.039	30		412.00
			30	412.00
			30	412.00
19/08/2026	15:30:20.156	60		412.05
			10	412.05
			25	412.05
			25	412.05
			60	412.05
19/08/2026	15:28:20.831	1		412.50
			1	412.50
			1	412.50
19/08/2026	15:27:01.357	100		413.00
			100	413.00
			100	413.00
19/08/2026	15:27:00.518	150		412.90
			100	412.90
			150	412.90
			50	412.90
19/08/2026	15:27:00.341	47		412.95
			47	412.95
			47	412.95
19/08/2026	15:26:17.168	1		412.85
			1	412.85
			1	412.85
19/08/2026	15:25:02.928	5		412.05
			5	412.05
			5	412.05
19/08/2026	15:25:00.303	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:24:27.759	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:22:57.373	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:22:44.789	1		412.45
			1	412.45
			1	412.45
19/08/2026	15:22:26.672	13		412.45
			13	412.45
			13	412.45
19/08/2026	15:22:19.736	60		412.50
			60	412.50
			60	412.50
19/08/2026	15:21:57.126	24		412.85
			24	412.85
			24	412.85
19/08/2026	15:21:11.683	1		412.50
			1	412.50
			1	412.50
19/08/2026	15:19:57.995	25		412.60
			25	412.60
			25	412.60
19/08/2026	15:19:51.960	19		412.55
			19	412.55
			19	412.55
19/08/2026	15:19:51.793	100		412.55
			100	412.55
			100	412.55
19/08/2026	15:18:50.125	180		412.20
			180	412.20
			180	412.20
19/08/2026	15:18:41.799	2		412.20
			2	412.20
			2	412.20
19/08/2026	15:18:31.836	1		412.05
			1	412.05
			1	412.05
19/08/2026	15:17:22.597	1		412.45
			1	412.45
			1	412.45

> >>

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

Moderna Inc.

Bid: 124.34 / Ask: 124.74
Volume: 411 915
+128.36%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2026 @ 18:17:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice