Tradegate BSX

Microsoft Corp.

1357

1018

360.60

Date	Time	Volume	Order Volume	Price
18/05/2026	14:39:59.048	14		360.60
			14	360.60
			14	360.60
18/05/2026	14:39:55.695	13		360.55
			13	360.55
			13	360.55
18/05/2026	14:39:04.280	20		360.75
			20	360.75
			20	360.75
18/05/2026	14:38:13.389	13		360.55
			13	360.55
			13	360.55
18/05/2026	14:38:04.155	40		360.80
			40	360.80
			40	360.80
18/05/2026	14:38:03.913	3		360.45
			3	360.45
			3	360.45
18/05/2026	14:37:55.732	2		360.75
			2	360.75
			2	360.75
18/05/2026	14:37:34.919	3		360.45
			3	360.45
			3	360.45
18/05/2026	14:36:15.737	13		360.45
			13	360.45
			13	360.45
18/05/2026	14:35:30.475	1		360.35
			1	360.35
			1	360.35
18/05/2026	14:35:11.095	100		360.55
			100	360.55
			100	360.55
18/05/2026	14:34:58.110	40		360.30
			40	360.30
			40	360.30
18/05/2026	14:34:49.271	15		360.25
			15	360.25
			15	360.25
18/05/2026	14:34:27.157	27		360.25
			27	360.25
			27	360.25
18/05/2026	14:32:31.353	5		360.20
			5	360.20
			5	360.20
18/05/2026	14:31:59.619	4		360.05
			4	360.05
			4	360.05
18/05/2026	14:30:38.480	10		360.25
			10	360.25
			10	360.25
18/05/2026	14:29:28.475	40		360.45
			40	360.45
			40	360.45
18/05/2026	14:28:53.517	300		360.35
			300	360.35
			300	360.35
18/05/2026	14:28:13.390	1		360.55
			1	360.55
			1	360.55
18/05/2026	14:28:05.964	2		360.55
			2	360.55
			2	360.55
18/05/2026	14:27:36.643	10		360.30
			10	360.30
			10	360.30
18/05/2026	14:27:19.590	5		360.25
			5	360.25
			5	360.25
18/05/2026	14:25:43.731	30		360.55
			30	360.55
			30	360.55
18/05/2026	14:25:42.270	6		360.55
			6	360.55
			6	360.55
18/05/2026	14:24:46.946	50		360.50
			50	360.50
			50	360.50
18/05/2026	14:24:46.866	4		360.50
			4	360.50
			4	360.50
18/05/2026	14:23:53.047	1		360.55
			1	360.55
			1	360.55
18/05/2026	14:23:29.840	7		360.55
			7	360.55
			7	360.55
18/05/2026	14:22:48.949	7		360.50
			7	360.50
			7	360.50
18/05/2026	14:22:02.896	2		360.20
			2	360.20
			2	360.20
18/05/2026	14:20:59.417	1		360.15
			1	360.15
			1	360.15
18/05/2026	14:20:41.971	4		360.45
			4	360.45
			4	360.45
18/05/2026	14:19:39.363	10		360.50
			10	360.50
			10	360.50
18/05/2026	14:17:59.795	1		360.55
			1	360.55
			1	360.55
18/05/2026	14:16:58.913	20		360.60
			20	360.60
			20	360.60
18/05/2026	14:15:35.310	11		360.25
			11	360.25
			11	360.25
18/05/2026	14:14:58.363	30		360.55
			30	360.55
			30	360.55
18/05/2026	14:14:28.249	10		360.25
			10	360.25
			10	360.25
18/05/2026	14:14:19.211	2		360.50
			2	360.50
			2	360.50
18/05/2026	14:13:51.415	6		360.35
			6	360.35
			6	360.35
18/05/2026	14:12:58.299	20		360.55
			20	360.55
			20	360.55
18/05/2026	14:12:56.099	9		360.55
			9	360.55
			9	360.55
18/05/2026	14:11:54.252	50		360.55
			50	360.55
			50	360.55
18/05/2026	14:10:53.732	20		360.50
			20	360.50
			20	360.50
18/05/2026	14:09:05.206	10		360.55
			10	360.55
			10	360.55
18/05/2026	14:07:36.618	1		360.40
			1	360.40
			1	360.40
18/05/2026	14:07:23.196	12		360.75
			12	360.75
			12	360.75
18/05/2026	14:07:22.667	1		360.40
			1	360.40
			1	360.40
18/05/2026	14:07:21.207	12		360.30
			12	360.30
			12	360.30
18/05/2026	14:06:33.336	2		360.25
			2	360.25
			2	360.25
18/05/2026	14:05:42.880	3		360.65
			3	360.65
			3	360.65
18/05/2026	14:04:52.362	5		360.45
			5	360.45
			5	360.45
18/05/2026	14:04:35.576	2		360.40
			2	360.40
			2	360.40
18/05/2026	14:04:35.199	15		360.40
			15	360.40
			15	360.40
18/05/2026	14:03:19.748	27		360.30
			27	360.30
			27	360.30
18/05/2026	14:02:27.780	25		360.20
			25	360.20
			25	360.20
18/05/2026	14:01:48.108	1		360.20
			1	360.20
			1	360.20
18/05/2026	14:01:37.848	39		360.15
			39	360.15
			39	360.15
18/05/2026	14:01:25.745	10		360.25
			10	360.25
			10	360.25
18/05/2026	14:01:07.105	13		359.95
			13	359.95
			13	359.95
18/05/2026	14:00:58.840	10		360.20
			10	360.20
			10	360.20
18/05/2026	14:00:36.295	1		360.15
			1	360.15
			1	360.15
18/05/2026	14:00:27.722	50		360.20
			50	360.20
			50	360.20
18/05/2026	13:59:55.949	300		360.05
			300	360.05
			300	360.05
18/05/2026	13:59:55.566	100		360.05
			100	360.05
			100	360.05
18/05/2026	13:59:43.553	1		360.10
			1	360.10
			1	360.10
18/05/2026	13:59:40.079	12		360.05
			12	360.05
			12	360.05
18/05/2026	13:59:08.003	35		359.85
			35	359.85
			35	359.85
18/05/2026	13:58:52.568	1		359.95
			1	359.95
			1	359.95
18/05/2026	13:58:52.076	35		359.95
			35	359.95
			35	359.95
18/05/2026	13:58:37.791	2		359.80
			2	359.80
			2	359.80
18/05/2026	13:57:50.668	25		360.15
			25	360.15
			25	360.15
18/05/2026	13:56:54.849	10		360.15
			10	360.15
			10	360.15
18/05/2026	13:56:35.637	28		360.00
			28	360.00
			28	360.00
18/05/2026	13:55:57.281	5		360.05
			5	360.05
			5	360.05
18/05/2026	13:55:18.011	4		360.15
			4	360.15
			4	360.15
18/05/2026	13:55:07.767	7		359.85
			7	359.85
			7	359.85
18/05/2026	13:54:23.047	40		360.00
			40	360.00
			20	360.00
			20	360.00
18/05/2026	13:53:51.096	2		359.75
			2	359.75
			2	359.75
18/05/2026	13:53:35.511	5		360.10
			5	360.10
			5	360.10
18/05/2026	13:53:33.396	3		360.20
			3	360.20
			3	360.20
18/05/2026	13:52:56.081	1		360.05
			1	360.05
			1	360.05
18/05/2026	13:52:21.991	18		360.05
			18	360.05
			11	360.05
			7	360.05
18/05/2026	13:52:03.679	3		360.30
			3	360.30
			3	360.30
18/05/2026	13:51:29.057	2		360.15
			2	360.15
			2	360.15
18/05/2026	13:50:56.203	1		360.15
			1	360.15
			1	360.15
18/05/2026	13:49:58.246	2		360.20
			2	360.20
			2	360.20
18/05/2026	13:48:56.138	56		360.25
			56	360.25
			56	360.25
18/05/2026	13:48:53.019	3		360.25
			3	360.25
			3	360.25
18/05/2026	13:47:59.662	50		360.30
			50	360.30
			50	360.30
18/05/2026	13:47:22.463	1		360.30
			1	360.30
			1	360.30
18/05/2026	13:46:37.821	6		360.40
			6	360.40
			6	360.40
18/05/2026	13:46:23.646	1		360.40
			1	360.40
			1	360.40
18/05/2026	13:46:14.561	7		360.40
			7	360.40
			7	360.40
18/05/2026	13:45:24.674	16		360.10
			16	360.10
			16	360.10
18/05/2026	13:45:10.293	27		360.50
			27	360.50
			27	360.50
18/05/2026	13:45:06.628	5		360.10
			5	360.10
			5	360.10
18/05/2026	13:45:05.862	112		360.50
			112	360.50
			112	360.50
18/05/2026	13:44:55.666	30		360.55
			30	360.55
			30	360.55
18/05/2026	13:44:51.470	15		360.15
			15	360.15
			15	360.15
18/05/2026	13:44:48.220	55		360.60
			55	360.60
			55	360.60
18/05/2026	13:44:44.704	15		360.20
			15	360.20
			15	360.20
18/05/2026	13:44:33.444	5		360.15
			5	360.15
			5	360.15
18/05/2026	13:42:41.465	1		360.45
			1	360.45
			1	360.45
18/05/2026	13:42:35.847	2		360.45
			2	360.45
			2	360.45
18/05/2026	13:42:26.548	15		360.80
			15	360.80
			15	360.80
18/05/2026	13:42:22.600	4		360.55
			4	360.55
			4	360.55
18/05/2026	13:42:20.953	8		360.55
			8	360.55
			8	360.55
18/05/2026	13:41:40.875	10		360.65
			10	360.65
			10	360.65
18/05/2026	13:41:08.798	3		360.30
			3	360.30
			3	360.30
18/05/2026	13:40:45.852	68		360.30
			68	360.30
			68	360.30
18/05/2026	13:39:57.357	140		360.25
			140	360.25
			140	360.25
18/05/2026	13:39:29.638	2		360.10
			2	360.10
			2	360.10
18/05/2026	13:39:27.261	3		360.40
			3	360.40
			3	360.40
18/05/2026	13:39:14.808	140		360.35
			140	360.35
			140	360.35
18/05/2026	13:39:00.016	3		360.05
			3	360.05
			1	360.05
			2	360.05
18/05/2026	13:37:41.195	3		360.15
			3	360.15
			3	360.15
18/05/2026	13:37:14.831	15		360.15
			15	360.15
			15	360.15
18/05/2026	13:36:00.239	6		360.20
			6	360.20
			6	360.20
18/05/2026	13:35:42.200	3		360.50
			3	360.50
			3	360.50
18/05/2026	13:35:35.647	5		360.15
			5	360.15
			5	360.15
18/05/2026	13:35:17.819	60		360.05
			60	360.05
			60	360.05
18/05/2026	13:35:16.912	10		360.35
			10	360.35
			10	360.35
18/05/2026	13:31:49.740	25		360.00
			25	360.00
			25	360.00
18/05/2026	13:30:09.898	1		360.05
			1	360.05
			1	360.05
18/05/2026	13:29:48.388	40		359.65
			3	359.65
			40	359.65
			24	359.65
			13	359.65
18/05/2026	13:29:41.156	100		360.05
			100	360.05
			100	360.05
18/05/2026	13:29:17.141	1		360.05
			1	360.05
			1	360.05
18/05/2026	13:29:07.846	1		359.85
			1	359.85
			1	359.85
18/05/2026	13:28:34.113	3		360.00
			3	360.00
			3	360.00
18/05/2026	13:28:10.846	1		360.10
			1	360.10
			1	360.10
18/05/2026	13:27:24.698	30		359.75
			30	359.75
			30	359.75
18/05/2026	13:27:02.223	8		360.10
			8	360.10
			8	360.10
18/05/2026	13:26:43.418	15		360.05
			15	360.05
			15	360.05
18/05/2026	13:25:43.366	4		359.80
			4	359.80
			4	359.80
18/05/2026	13:24:50.129	30		360.00
			30	360.00
			30	360.00
18/05/2026	13:23:39.077	3		360.15
			3	360.15
			3	360.15
18/05/2026	13:23:17.117	15		360.15
			15	360.15
			15	360.15
18/05/2026	13:22:18.107	15		360.15
			15	360.15
			15	360.15
18/05/2026	13:22:14.006	5		360.05
			5	360.05
			5	360.05
18/05/2026	13:21:10.616	1		360.20
			1	360.20
			1	360.20
18/05/2026	13:20:33.711	3		360.10
			3	360.10
			3	360.10
18/05/2026	13:17:45.986	4		360.10
			4	360.10
			4	360.10
18/05/2026	13:14:49.962	1		360.40
			1	360.40
			1	360.40
18/05/2026	13:13:46.384	1		360.35
			1	360.35
			1	360.35
18/05/2026	13:13:13.840	1		360.30
			1	360.30
			1	360.30
18/05/2026	13:12:40.539	20		360.00
			7	360.00
			20	360.00
			13	360.00
18/05/2026	13:12:15.394	3		360.25
			3	360.25
			3	360.25
18/05/2026	13:11:45.024	3		360.25
			3	360.25
			3	360.25
18/05/2026	13:11:26.648	2		360.05
			2	360.05
			2	360.05
18/05/2026	13:11:06.262	21		360.05
			21	360.05
			21	360.05
18/05/2026	13:10:48.233	6		359.85
			6	359.85
			6	359.85
18/05/2026	13:10:43.284	1		360.05
			1	360.05
			1	360.05
18/05/2026	13:10:29.301	1		359.80
			1	359.80
			1	359.80
18/05/2026	13:10:28.305	10		360.05
			10	360.05
			10	360.05
18/05/2026	13:09:46.461	1		360.25
			1	360.25
			1	360.25
18/05/2026	13:09:33.576	23		360.25
			23	360.25
			23	360.25
18/05/2026	13:08:40.187	10		360.25
			10	360.25
			10	360.25
18/05/2026	13:08:17.188	45		360.25
			45	360.25
			45	360.25
18/05/2026	13:08:11.389	11		360.30
			11	360.30
			11	360.30
18/05/2026	13:06:23.170	4		360.30
			4	360.30
			4	360.30
18/05/2026	13:06:17.893	6		360.30
			6	360.30
			6	360.30
18/05/2026	13:05:50.201	3		360.05
			3	360.05
			3	360.05
18/05/2026	13:05:43.623	2		360.05
			2	360.05
			2	360.05
18/05/2026	13:04:49.031	32		360.30
			32	360.30
			32	360.30
18/05/2026	13:04:42.827	100		360.55
			100	360.55
			100	360.55
18/05/2026	13:03:54.262	27		360.35
			27	360.35
			27	360.35
18/05/2026	13:03:36.566	75		360.50
			75	360.50
			75	360.50
18/05/2026	13:02:50.596	2		360.30
			2	360.30
			2	360.30
18/05/2026	13:02:39.801	299		360.35
			299	360.35
			299	360.35
18/05/2026	13:01:32.730	11		360.30
			11	360.30
			11	360.30
18/05/2026	13:01:28.176	1		360.65
			1	360.65
			1	360.65
18/05/2026	12:59:32.487	2		360.70
			2	360.70
			2	360.70
18/05/2026	12:59:06.702	1		360.35
			1	360.35
			1	360.35
18/05/2026	12:58:50.992	2		360.65
			2	360.65
			2	360.65
18/05/2026	12:58:41.685	14		360.65
			14	360.65
			14	360.65
18/05/2026	12:58:24.633	4		360.30
			4	360.30
			4	360.30
18/05/2026	12:56:28.850	4		360.50
			4	360.50
			4	360.50
18/05/2026	12:56:26.230	15		360.50
			15	360.50
			15	360.50
18/05/2026	12:56:07.463	3		360.30
			3	360.30
			3	360.30
18/05/2026	12:55:28.255	1		360.50
			1	360.50
			1	360.50
18/05/2026	12:55:13.737	1		360.50
			1	360.50
			1	360.50
18/05/2026	12:54:34.721	4		360.30
			4	360.30
			4	360.30
18/05/2026	12:52:53.870	3		360.30
			3	360.30
			3	360.30
18/05/2026	12:52:39.496	2		360.65
			2	360.65
			2	360.65
18/05/2026	12:52:28.983	12		360.30
			12	360.30
			12	360.30
18/05/2026	12:52:16.754	5		360.30
			5	360.30
			5	360.30
18/05/2026	12:52:09.286	7		360.30
			7	360.30
			7	360.30
18/05/2026	12:52:07.588	1		360.65
			1	360.65
			1	360.65
18/05/2026	12:52:02.581	10		360.65
			10	360.65
			10	360.65
18/05/2026	12:50:30.037	3		360.00
			3	360.00
			3	360.00
18/05/2026	12:50:10.438	1		360.20
			1	360.20
			1	360.20
18/05/2026	12:49:42.031	49		360.05
			49	360.05
			49	360.05
18/05/2026	12:48:23.639	50		360.15
			50	360.15
			50	360.15
18/05/2026	12:47:38.479	1		360.40
			1	360.40
			1	360.40
18/05/2026	12:43:03.772	45		359.95
			45	359.95
			45	359.95
18/05/2026	12:42:58.678	3		359.95
			3	359.95
			3	359.95
18/05/2026	12:41:19.052	2		360.00
			2	360.00
			2	360.00
18/05/2026	12:40:05.627	3		360.00
			3	360.00
			3	360.00
18/05/2026	12:39:51.747	20		360.00
			20	360.00
			20	360.00
18/05/2026	12:39:48.409	5		359.80
			5	359.80
			5	359.80
18/05/2026	12:38:56.256	2		360.00
			2	360.00
			2	360.00
18/05/2026	12:38:50.603	1		359.75
			1	359.75
			1	359.75
18/05/2026	12:37:50.632	20		359.85
			20	359.85
			20	359.85
18/05/2026	12:37:39.457	5		360.00
			5	360.00
			5	360.00
18/05/2026	12:37:28.909	14		360.05
			14	360.05
			14	360.05
18/05/2026	12:36:55.965	1		360.00
			1	360.00
			1	360.00
18/05/2026	12:36:28.595	2		359.80
			2	359.80
			2	359.80
18/05/2026	12:35:58.127	1		359.80
			1	359.80
			1	359.80
18/05/2026	12:35:54.687	3		359.80
			3	359.80
			3	359.80
18/05/2026	12:35:36.859	1		360.00
			1	360.00
			1	360.00
18/05/2026	12:34:53.572	10		359.80
			10	359.80
			10	359.80
18/05/2026	12:34:15.810	3		359.80
			3	359.80
			3	359.80
18/05/2026	12:34:02.359	4		359.75
			4	359.75
			4	359.75
18/05/2026	12:33:53.905	5		359.80
			5	359.80
			5	359.80
18/05/2026	12:33:38.817	1		360.00
			1	360.00
			1	360.00
18/05/2026	12:32:36.033	1		360.00
			1	360.00
			1	360.00
18/05/2026	12:32:24.920	4		359.75
			4	359.75
			4	359.75
18/05/2026	12:31:06.229	2		359.80
			2	359.80
			2	359.80
18/05/2026	12:31:00.365	5		360.00
			2	360.00
			3	360.00
			5	360.00
18/05/2026	12:29:44.818	15		359.80
			15	359.80
			15	359.80
18/05/2026	12:29:27.735	3		360.10
			3	360.10
			3	360.10
18/05/2026	12:28:29.583	32		360.00
			32	360.00
			32	360.00
18/05/2026	12:28:03.841	4		360.10
			4	360.10
			4	360.10
18/05/2026	12:27:07.945	1		360.35
			1	360.35
			1	360.35
18/05/2026	12:27:05.599	13		360.10
			13	360.10
			13	360.10
18/05/2026	12:26:46.337	1		360.35
			1	360.35
			1	360.35
18/05/2026	12:26:23.876	4		360.15
			4	360.15
			4	360.15
18/05/2026	12:25:28.499	1		360.45
			1	360.45
			1	360.45
18/05/2026	12:24:21.855	3		360.40
			3	360.40
			3	360.40
18/05/2026	12:24:13.366	100		360.15
			100	360.15
			100	360.15
18/05/2026	12:22:49.270	3		360.20
			3	360.20
			3	360.20
18/05/2026	12:22:20.008	15		360.20
			15	360.20
			15	360.20
18/05/2026	12:21:15.654	15		360.25
			15	360.25
			15	360.25
18/05/2026	12:21:07.530	10		360.45
			10	360.45
			10	360.45
18/05/2026	12:20:40.722	6		360.45
			6	360.45
			6	360.45
18/05/2026	12:20:05.991	1		360.25
			1	360.25
			1	360.25
18/05/2026	12:19:32.664	1		360.25
			1	360.25
			1	360.25
18/05/2026	12:19:26.114	1		360.25
			1	360.25
			1	360.25
18/05/2026	12:18:10.926	1		360.25
			1	360.25
			1	360.25
18/05/2026	12:17:30.096	5		360.55
			5	360.55
			5	360.55
18/05/2026	12:17:29.338	14		360.30
			14	360.30
			14	360.30
18/05/2026	12:17:26.454	110		360.55
			110	360.55
			108	360.55
			2	360.55
18/05/2026	12:17:21.197	1		360.55
			1	360.55
			1	360.55
18/05/2026	12:14:57.001	1		360.60
			1	360.60
			1	360.60
18/05/2026	12:13:30.258	70		360.65
			70	360.65
			70	360.65
18/05/2026	12:12:08.126	5		360.25
			5	360.25
			5	360.25
18/05/2026	12:10:04.658	1		360.50
			1	360.50
			1	360.50
18/05/2026	12:09:28.431	7		360.50
			7	360.50
			7	360.50
18/05/2026	12:08:41.112	1		360.15
			1	360.15
			1	360.15
18/05/2026	12:07:57.572	1		360.55
			1	360.55
			1	360.55
18/05/2026	12:07:32.952	25		360.40
			3	360.40
			22	360.40
			25	360.40
18/05/2026	12:06:07.657	90		360.45
			90	360.45
			90	360.45
18/05/2026	12:05:32.734	8		360.40
			8	360.40
			8	360.40
18/05/2026	12:05:25.004	1		360.20
			1	360.20
			1	360.20
18/05/2026	12:05:07.748	139		360.45
			139	360.45
			139	360.45
18/05/2026	12:04:51.326	10		360.70
			10	360.70
			10	360.70
18/05/2026	12:04:45.900	1		360.70
			1	360.70
			1	360.70
18/05/2026	12:04:33.193	2		360.70
			2	360.70
			2	360.70
18/05/2026	12:04:11.988	1		360.45
			1	360.45
			1	360.45
18/05/2026	12:03:33.987	2		360.70
			2	360.70
			2	360.70
18/05/2026	12:03:28.819	10		360.45
			10	360.45
			7	360.45
			3	360.45
18/05/2026	12:03:19.774	6		360.75
			6	360.75
			6	360.75
18/05/2026	12:03:17.877	2		360.65
			2	360.65
			2	360.65
18/05/2026	12:03:10.003	1		360.80
			1	360.80
			1	360.80
18/05/2026	12:01:52.466	1		360.80
			1	360.80
			1	360.80
18/05/2026	12:01:12.773	19		360.85
			19	360.85
			19	360.85
18/05/2026	12:00:41.999	1		360.85
			1	360.85
			1	360.85
18/05/2026	12:00:30.372	8		360.85
			8	360.85
			8	360.85
18/05/2026	11:59:30.389	70		360.75
			70	360.75
			70	360.75
18/05/2026	11:57:38.404	3		360.60
			3	360.60
			3	360.60
18/05/2026	11:56:35.080	1		360.90
			1	360.90
			1	360.90
18/05/2026	11:56:17.932	1		360.80
			1	360.80
			1	360.80
18/05/2026	11:56:12.713	25		360.90
			25	360.90
			25	360.90
18/05/2026	11:56:08.168	3		360.80
			3	360.80
			3	360.80
18/05/2026	11:55:23.468	12		360.80
			12	360.80
			12	360.80
18/05/2026	11:53:28.958	126		360.65
			126	360.65
			126	360.65
18/05/2026	11:53:15.835	10		360.65
			10	360.65
			10	360.65
18/05/2026	11:53:12.041	6		360.80
			6	360.80
			6	360.80
18/05/2026	11:53:09.400	1		360.80
			1	360.80
			1	360.80
18/05/2026	11:52:24.535	3		360.60
			3	360.60
			3	360.60
18/05/2026	11:52:21.639	14		360.80
			14	360.80
			14	360.80
18/05/2026	11:52:10.653	23		360.80
			23	360.80
			23	360.80
18/05/2026	11:51:01.122	1		360.80
			1	360.80
			1	360.80
18/05/2026	11:50:45.273	5		360.80
			5	360.80
			5	360.80
18/05/2026	11:50:08.481	5		360.80
			5	360.80
			5	360.80
18/05/2026	11:49:43.701	22		360.80
			22	360.80
			22	360.80
18/05/2026	11:49:25.805	8		360.80
			8	360.80
			8	360.80
18/05/2026	11:49:14.722	200		360.65
			200	360.65
			200	360.65
18/05/2026	11:47:52.835	13		360.80
			13	360.80
			13	360.80
18/05/2026	11:47:17.991	5		360.80
			5	360.80
			5	360.80
18/05/2026	11:46:46.133	2		360.80
			2	360.80
			2	360.80
18/05/2026	11:46:23.982	1		360.80
			1	360.80
			1	360.80
18/05/2026	11:45:23.125	25		360.65
			25	360.65
			25	360.65
18/05/2026	11:43:28.589	5		360.55
			5	360.55
			5	360.55
18/05/2026	11:42:54.745	3		360.45
			3	360.45
			3	360.45
18/05/2026	11:42:48.351	3		360.55
			3	360.55
			3	360.55
18/05/2026	11:42:41.663	1		360.55
			1	360.55
			1	360.55
18/05/2026	11:42:09.164	1		360.55
			1	360.55
			1	360.55
18/05/2026	11:41:15.198	1		360.55
			1	360.55
			1	360.55
18/05/2026	11:41:05.537	5		360.55
			5	360.55
			5	360.55
18/05/2026	11:40:52.613	151		360.35
			151	360.35
			151	360.35
18/05/2026	11:39:39.754	30		360.55
			30	360.55
			30	360.55
18/05/2026	11:38:57.732	20		360.30
			20	360.30
			20	360.30
18/05/2026	11:38:18.988	6		360.45
			6	360.45
			6	360.45
18/05/2026	11:38:18.873	100		360.25
			100	360.25
			100	360.25
18/05/2026	11:37:47.765	5		360.30
			5	360.30
			5	360.30
18/05/2026	11:36:50.099	60		360.20
			60	360.20
			60	360.20
18/05/2026	11:34:18.756	6		360.55
			6	360.55
			6	360.55
18/05/2026	11:33:07.081	6		360.45
			6	360.45
			6	360.45
18/05/2026	11:32:36.591	100		360.40
			100	360.40
			100	360.40
18/05/2026	11:32:11.500	8		360.60
			8	360.60
			8	360.60
18/05/2026	11:31:14.682	1		360.25
			1	360.25
			1	360.25
18/05/2026	11:31:14.075	17		360.35
			17	360.35
			17	360.35
18/05/2026	11:31:13.564	15		360.25
			15	360.25
			15	360.25
18/05/2026	11:30:59.209	55		360.35
			55	360.35
			55	360.35
18/05/2026	11:30:37.496	5		360.35
			5	360.35
			5	360.35
18/05/2026	11:29:24.938	6		360.25
			6	360.25
			6	360.25
18/05/2026	11:29:03.714	10		360.35
			10	360.35
			10	360.35
18/05/2026	11:28:53.139	150		360.15
			150	360.15
			150	360.15
18/05/2026	11:28:26.955	5		360.00
			5	360.00
			5	360.00
18/05/2026	11:28:04.447	10		360.10
			10	360.10
			10	360.10
18/05/2026	11:27:46.931	115		359.95
			115	359.95
			115	359.95
18/05/2026	11:27:24.210	3		359.95
			3	359.95
			3	359.95
18/05/2026	11:27:21.334	1		359.95
			1	359.95
			1	359.95
18/05/2026	11:26:53.188	20		360.10
			20	360.10
			20	360.10
18/05/2026	11:26:00.821	14		360.30
			14	360.30
			14	360.30
18/05/2026	11:25:54.995	10		360.30
			10	360.30
			10	360.30
18/05/2026	11:25:53.570	25		360.00
			25	360.00
			25	360.00

> >>

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: 1 172.20
Ask: 1 172.60
Volume: 39 493
+4.66%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 14:40:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice