Tradegate BSX

Microsoft Corp.

2185

1993

339.35

Date	Time	Volume	Order Volume	Price
18/02/2026	21:31:21.398	7		339.35
			7	339.35
			7	339.35
18/02/2026	21:30:23.850	1		338.90
			1	338.90
			1	338.90
18/02/2026	21:29:33.602	1		339.10
			1	339.10
			1	339.10
18/02/2026	21:27:56.470	20		338.95
			20	338.95
			20	338.95
18/02/2026	21:25:47.671	8		338.95
			8	338.95
			8	338.95
18/02/2026	21:25:28.896	20		339.00
			20	339.00
			20	339.00
18/02/2026	21:24:02.900	90		339.05
			90	339.05
			90	339.05
18/02/2026	21:23:14.309	500		338.95
			500	338.95
			500	338.95
18/02/2026	21:22:54.774	1		339.00
			1	339.00
			1	339.00
18/02/2026	21:21:00.808	3		338.90
			3	338.90
			3	338.90
18/02/2026	21:18:43.375	5		339.25
			5	339.25
			5	339.25
18/02/2026	21:18:29.444	1		339.10
			1	339.10
			1	339.10
18/02/2026	21:17:48.791	8		339.10
			8	339.10
			8	339.10
18/02/2026	21:15:58.210	10		338.70
			10	338.70
			10	338.70
18/02/2026	21:15:51.680	15		338.80
			15	338.80
			15	338.80
18/02/2026	21:13:20.391	2		339.25
			2	339.25
			2	339.25
18/02/2026	21:12:20.224	15		339.10
			15	339.10
			15	339.10
18/02/2026	21:12:07.602	3		339.10
			3	339.10
			3	339.10
18/02/2026	21:11:34.485	3		339.10
			3	339.10
			3	339.10
18/02/2026	21:11:20.173	3		339.10
			3	339.10
			3	339.10
18/02/2026	21:11:09.265	9		339.20
			9	339.20
			9	339.20
18/02/2026	21:10:55.407	2		339.15
			2	339.15
			2	339.15
18/02/2026	21:10:24.571	6		339.30
			6	339.30
			6	339.30
18/02/2026	21:09:55.947	20		339.30
			20	339.30
			20	339.30
18/02/2026	21:09:23.153	35		339.30
			35	339.30
			35	339.30
18/02/2026	21:09:09.544	7		339.35
			7	339.35
			7	339.35
18/02/2026	21:09:06.800	5		339.30
			5	339.30
			5	339.30
18/02/2026	21:08:16.478	10		339.50
			10	339.50
			10	339.50
18/02/2026	21:07:31.424	1		339.30
			1	339.30
			1	339.30
18/02/2026	21:06:56.776	2		339.30
			2	339.30
			2	339.30
18/02/2026	21:05:56.086	10		339.05
			10	339.05
			10	339.05
18/02/2026	21:05:28.071	40		339.00
			40	339.00
			40	339.00
18/02/2026	21:05:03.160	4		339.00
			4	339.00
			4	339.00
18/02/2026	21:03:48.813	2		339.20
			2	339.20
			2	339.20
18/02/2026	21:03:32.257	6		339.20
			6	339.20
			6	339.20
18/02/2026	21:02:41.138	5		339.20
			5	339.20
			5	339.20
18/02/2026	21:02:35.938	95		339.05
			95	339.05
			95	339.05
18/02/2026	21:02:33.145	7		339.25
			7	339.25
			7	339.25
18/02/2026	21:01:05.995	18		338.90
			18	338.90
			18	338.90
18/02/2026	20:59:56.783	330		338.60
			330	338.60
			330	338.60
18/02/2026	20:58:43.317	10		338.70
			10	338.70
			10	338.70
18/02/2026	20:58:21.841	10		338.65
			10	338.65
			10	338.65
18/02/2026	20:57:25.498	4		338.85
			4	338.85
			4	338.85
18/02/2026	20:56:46.451	3		339.10
			3	339.10
			3	339.10
18/02/2026	20:56:36.217	8		338.75
			8	338.75
			2	338.75
			6	338.75
18/02/2026	20:56:36.087	155		339.00
			1	339.00
			1	339.00
			20	339.00
			4	339.00
			9	339.00
			10	339.00
			4	339.00
			100	339.00
			1	339.00
			155	339.00
			5	339.00
18/02/2026	20:56:27.037	4		339.10
			4	339.10
			4	339.10
18/02/2026	20:55:13.199	8		339.20
			8	339.20
			8	339.20
18/02/2026	20:54:58.838	6		339.40
			6	339.40
			6	339.40
18/02/2026	20:54:54.670	4		339.40
			4	339.40
			4	339.40
18/02/2026	20:54:43.246	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:53:53.961	44		339.30
			44	339.30
			44	339.30
18/02/2026	20:52:55.938	5		339.30
			5	339.30
			5	339.30
18/02/2026	20:52:03.670	1		339.35
			1	339.35
			1	339.35
18/02/2026	20:51:37.661	3		339.30
			3	339.30
			3	339.30
18/02/2026	20:48:49.892	2		339.60
			2	339.60
			2	339.60
18/02/2026	20:48:17.348	6		339.65
			6	339.65
			6	339.65
18/02/2026	20:48:08.923	5		339.65
			5	339.65
			5	339.65
18/02/2026	20:48:05.232	5		339.65
			5	339.65
			5	339.65
18/02/2026	20:46:55.156	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:46:28.755	1		339.45
			1	339.45
			1	339.45
18/02/2026	20:46:27.545	5		339.20
			5	339.20
			5	339.20
18/02/2026	20:44:15.980	8		339.20
			8	339.20
			8	339.20
18/02/2026	20:44:11.222	3		339.05
			3	339.05
			3	339.05
18/02/2026	20:43:59.041	5		339.10
			5	339.10
			5	339.10
18/02/2026	20:43:39.199	15		339.20
			15	339.20
			15	339.20
18/02/2026	20:43:17.662	4		339.05
			4	339.05
			4	339.05
18/02/2026	20:41:00.361	15		339.20
			15	339.20
			15	339.20
18/02/2026	20:40:55.182	3		339.25
			3	339.25
			3	339.25
18/02/2026	20:38:47.896	10		339.45
			10	339.45
			10	339.45
18/02/2026	20:38:26.026	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:38:06.936	15		339.60
			15	339.60
			15	339.60
18/02/2026	20:37:56.405	15		339.60
			15	339.60
			15	339.60
18/02/2026	20:37:48.624	2		339.60
			2	339.60
			2	339.60
18/02/2026	20:37:12.772	8		339.80
			8	339.80
			8	339.80
18/02/2026	20:36:41.634	1		339.75
			1	339.75
			1	339.75
18/02/2026	20:36:18.342	55		339.90
			55	339.90
			55	339.90
18/02/2026	20:36:07.363	5		340.05
			5	340.05
			5	340.05
18/02/2026	20:35:57.246	10		340.05
			10	340.05
			10	340.05
18/02/2026	20:35:31.456	1		339.95
			1	339.95
			1	339.95
18/02/2026	20:35:06.521	29		340.00
			29	340.00
			29	340.00
18/02/2026	20:34:57.466	1		340.05
			1	340.05
			1	340.05
18/02/2026	20:34:39.317	1		340.00
			1	340.00
			1	340.00
18/02/2026	20:34:19.159	1		339.60
			1	339.60
			1	339.60
18/02/2026	20:34:17.952	15		339.85
			15	339.85
			15	339.85
18/02/2026	20:32:55.802	10		339.95
			10	339.95
			10	339.95
18/02/2026	20:32:38.636	4		339.85
			4	339.85
			4	339.85
18/02/2026	20:31:18.353	5		339.90
			5	339.90
			5	339.90
18/02/2026	20:30:41.567	6		340.00
			6	340.00
			6	340.00
18/02/2026	20:30:20.044	3		339.70
			3	339.70
			3	339.70
18/02/2026	20:30:10.299	15		340.05
			15	340.05
			15	340.05
18/02/2026	20:30:00.472	1		340.05
			1	340.05
			1	340.05
18/02/2026	20:29:41.963	8		340.10
			8	340.10
			8	340.10
18/02/2026	20:29:04.951	1		340.10
			1	340.10
			1	340.10
18/02/2026	20:28:33.403	1		340.00
			1	340.00
			1	340.00
18/02/2026	20:28:28.716	2		340.10
			2	340.10
			2	340.10
18/02/2026	20:27:38.380	80		339.95
			80	339.95
			80	339.95
18/02/2026	20:26:40.864	4		340.10
			4	340.10
			4	340.10
18/02/2026	20:26:01.891	50		340.15
			50	340.15
			50	340.15
18/02/2026	20:25:53.139	100		340.20
			100	340.20
			100	340.20
18/02/2026	20:25:21.590	6		340.30
			6	340.30
			6	340.30
18/02/2026	20:24:56.760	3		340.25
			3	340.25
			3	340.25
18/02/2026	20:24:13.616	2		340.30
			2	340.30
			2	340.30
18/02/2026	20:23:33.672	4		340.35
			4	340.35
			4	340.35
18/02/2026	20:22:39.802	15		340.35
			15	340.35
			15	340.35
18/02/2026	20:21:48.628	2		340.15
			2	340.15
			2	340.15
18/02/2026	20:20:46.833	16		339.75
			16	339.75
			16	339.75
18/02/2026	20:20:08.975	15		339.95
			15	339.95
			15	339.95
18/02/2026	20:19:44.241	85		339.55
			85	339.55
			85	339.55
18/02/2026	20:18:19.313	35		339.85
			35	339.85
			35	339.85
18/02/2026	20:17:47.560	3		339.80
			3	339.80
			3	339.80
18/02/2026	20:17:39.962	5		339.80
			5	339.80
			5	339.80
18/02/2026	20:17:08.932	4		339.70
			4	339.70
			4	339.70
18/02/2026	20:16:55.072	2		339.65
			2	339.65
			2	339.65
18/02/2026	20:16:45.165	1		339.70
			1	339.70
			1	339.70
18/02/2026	20:16:41.464	12		339.50
			12	339.50
			12	339.50
18/02/2026	20:16:25.830	2		339.60
			2	339.60
			2	339.60
18/02/2026	20:16:10.912	1		339.65
			1	339.65
			1	339.65
18/02/2026	20:13:55.652	1		339.80
			1	339.80
			1	339.80
18/02/2026	20:13:33.041	15		339.70
			15	339.70
			15	339.70
18/02/2026	20:13:21.018	44		339.75
			44	339.75
			44	339.75
18/02/2026	20:13:02.350	4		339.75
			4	339.75
			4	339.75
18/02/2026	20:13:01.612	3		339.75
			3	339.75
			3	339.75
18/02/2026	20:12:35.785	38		339.75
			38	339.75
			38	339.75
18/02/2026	20:12:35.329	30		339.75
			30	339.75
			30	339.75
18/02/2026	20:09:57.682	30		339.70
			30	339.70
			30	339.70
18/02/2026	20:09:14.475	14		339.70
			14	339.70
			14	339.70
18/02/2026	20:08:50.631	10		339.50
			10	339.50
			10	339.50
18/02/2026	20:08:50.101	3		339.50
			3	339.50
			3	339.50
18/02/2026	20:08:43.623	10		339.65
			10	339.65
			10	339.65
18/02/2026	20:08:30.723	1		339.75
			1	339.75
			1	339.75
18/02/2026	20:08:24.180	2		339.70
			2	339.70
			2	339.70
18/02/2026	20:07:59.138	50		339.75
			50	339.75
			50	339.75
18/02/2026	20:05:41.789	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:05:14.524	1		339.45
			1	339.45
			1	339.45
18/02/2026	20:05:09.713	3		339.55
			3	339.55
			3	339.55
18/02/2026	20:04:15.245	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:04:12.152	15		339.50
			15	339.50
			15	339.50
18/02/2026	20:03:57.397	1		339.50
			1	339.50
			1	339.50
18/02/2026	20:03:34.260	6		339.55
			6	339.55
			6	339.55
18/02/2026	20:03:32.150	1		339.30
			1	339.30
			1	339.30
18/02/2026	20:02:50.965	30		339.75
			30	339.75
			30	339.75
18/02/2026	20:02:21.493	1		339.80
			1	339.80
			1	339.80
18/02/2026	20:02:10.619	10		339.80
			10	339.80
			10	339.80
18/02/2026	20:02:04.255	5		339.80
			5	339.80
			5	339.80
18/02/2026	20:01:13.186	100		339.40
			100	339.40
			100	339.40
18/02/2026	20:01:10.629	30		339.60
			30	339.60
			30	339.60
18/02/2026	19:59:32.283	21		339.75
			21	339.75
			21	339.75
18/02/2026	19:58:20.024	3		339.30
			3	339.30
			3	339.30
18/02/2026	19:58:14.813	1		339.55
			1	339.55
			1	339.55
18/02/2026	19:58:06.365	11		339.55
			11	339.55
			11	339.55
18/02/2026	19:56:24.834	2		339.60
			2	339.60
			2	339.60
18/02/2026	19:55:32.054	5		339.50
			5	339.50
			5	339.50
18/02/2026	19:55:18.079	20		339.40
			20	339.40
			20	339.40
18/02/2026	19:55:01.604	9		339.60
			9	339.60
			9	339.60
18/02/2026	19:54:59.204	6		339.70
			6	339.70
			6	339.70
18/02/2026	19:54:52.974	2		339.60
			2	339.60
			2	339.60
18/02/2026	19:54:45.298	1		339.55
			1	339.55
			1	339.55
18/02/2026	19:53:54.149	30		339.40
			30	339.40
			30	339.40
18/02/2026	19:53:04.502	8		339.30
			8	339.30
			8	339.30
18/02/2026	19:51:25.688	10		339.60
			10	339.60
			10	339.60
18/02/2026	19:51:00.688	12		339.65
			12	339.65
			12	339.65
18/02/2026	19:50:26.924	1		339.70
			1	339.70
			1	339.70
18/02/2026	19:49:58.580	12		339.70
			12	339.70
			12	339.70
18/02/2026	19:49:55.155	1		339.70
			1	339.70
			1	339.70
18/02/2026	19:49:43.611	7		339.70
			7	339.70
			7	339.70
18/02/2026	19:49:38.175	1		339.65
			1	339.65
			1	339.65
18/02/2026	19:49:23.277	6		339.65
			6	339.65
			6	339.65
18/02/2026	19:49:15.535	15		339.50
			2	339.50
			15	339.50
			13	339.50
18/02/2026	19:49:15.435	15		339.70
			15	339.70
			15	339.70
18/02/2026	19:48:12.770	1		339.70
			1	339.70
			1	339.70
18/02/2026	19:47:41.373	3		339.70
			3	339.70
			3	339.70
18/02/2026	19:47:10.907	1		339.75
			1	339.75
			1	339.75
18/02/2026	19:47:08.887	25		339.75
			25	339.75
			25	339.75
18/02/2026	19:47:01.260	3		339.80
			3	339.80
			3	339.80
18/02/2026	19:45:56.290	29		339.85
			29	339.85
			29	339.85
18/02/2026	19:44:17.255	2		339.65
			2	339.65
			2	339.65
18/02/2026	19:43:49.579	18		339.30
			18	339.30
			18	339.30
18/02/2026	19:42:50.978	7		339.60
			7	339.60
			7	339.60
18/02/2026	19:41:09.316	25		339.90
			25	339.90
			7	339.90
			15	339.90
			3	339.90
18/02/2026	19:41:08.475	10		340.10
			10	340.10
			10	340.10
18/02/2026	19:41:00.295	69		340.15
			69	340.15
			69	340.15
18/02/2026	19:40:29.507	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:38:56.015	31		340.20
			31	340.20
			31	340.20
18/02/2026	19:37:52.270	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:36:27.523	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:36:02.137	4		340.40
			4	340.40
			4	340.40
18/02/2026	19:35:18.245	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:35:13.204	5		340.35
			5	340.35
			5	340.35
18/02/2026	19:34:24.766	2		340.05
			2	340.05
			2	340.05
18/02/2026	19:34:01.184	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:33:00.036	1		340.25
			1	340.25
			1	340.25
18/02/2026	19:32:12.319	5		340.00
			5	340.00
			5	340.00
18/02/2026	19:31:52.539	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:31:47.282	3		340.25
			3	340.25
			3	340.25
18/02/2026	19:31:19.958	5		340.30
			5	340.30
			5	340.30
18/02/2026	19:30:36.079	2		340.35
			2	340.35
			2	340.35
18/02/2026	19:30:29.220	294		340.40
			294	340.40
			294	340.40
18/02/2026	19:30:26.309	7		340.35
			7	340.35
			7	340.35
18/02/2026	19:30:12.683	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:29:50.389	6		340.00
			6	340.00
			6	340.00
18/02/2026	19:29:42.053	15		340.05
			15	340.05
			15	340.05
18/02/2026	19:29:15.717	1		340.05
			1	340.05
			1	340.05
18/02/2026	19:27:49.612	6		339.95
			6	339.95
			6	339.95
18/02/2026	19:27:17.802	35		340.15
			35	340.15
			35	340.15
18/02/2026	19:27:01.580	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:26:38.174	1		340.15
			1	340.15
			1	340.15
18/02/2026	19:25:58.432	14		340.15
			14	340.15
			14	340.15
18/02/2026	19:25:30.930	2		340.15
			2	340.15
			2	340.15
18/02/2026	19:25:17.347	30		340.15
			30	340.15
			30	340.15
18/02/2026	19:25:04.978	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:25:04.402	3		340.10
			3	340.10
			3	340.10
18/02/2026	19:24:03.585	10		340.15
			10	340.15
			10	340.15
18/02/2026	19:23:44.399	10		340.10
			10	340.10
			10	340.10
18/02/2026	19:22:18.416	15		340.10
			15	340.10
			15	340.10
18/02/2026	19:21:37.615	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:21:18.714	20		340.10
			20	340.10
			20	340.10
18/02/2026	19:21:15.680	3		340.10
			3	340.10
			3	340.10
18/02/2026	19:21:08.365	2		340.10
			2	340.10
			2	340.10
18/02/2026	19:20:36.820	19		339.95
			19	339.95
			19	339.95
18/02/2026	19:20:33.521	1		339.75
			1	339.75
			1	339.75
18/02/2026	19:19:04.608	5		340.15
			5	340.15
			5	340.15
18/02/2026	19:17:52.959	29		340.15
			29	340.15
			29	340.15
18/02/2026	19:17:35.036	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:15:57.508	25		340.10
			5	340.10
			25	340.10
			20	340.10
18/02/2026	19:14:26.727	2		340.15
			2	340.15
			2	340.15
18/02/2026	19:14:13.245	293		340.10
			293	340.10
			293	340.10
18/02/2026	19:13:54.231	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:13:24.635	1		340.10
			1	340.10
			1	340.10
18/02/2026	19:13:16.122	5		339.90
			5	339.90
			5	339.90
18/02/2026	19:13:04.307	20		340.15
			20	340.15
			20	340.15
18/02/2026	19:12:45.627	5		340.10
			5	340.10
			5	340.10
18/02/2026	19:12:38.071	4		340.10
			4	340.10
			4	340.10
18/02/2026	19:12:37.700	4		340.15
			4	340.15
			4	340.15
18/02/2026	19:12:30.732	20		340.10
			20	340.10
			20	340.10
18/02/2026	19:12:08.814	18		340.05
			18	340.05
			18	340.05
18/02/2026	19:12:06.426	3		340.05
			3	340.05
			3	340.05
18/02/2026	19:12:01.101	1		340.05
			1	340.05
			1	340.05
18/02/2026	19:11:55.651	1		339.85
			1	339.85
			1	339.85
18/02/2026	19:11:48.985	62		340.00
			62	340.00
			62	340.00
18/02/2026	19:11:29.249	3		340.15
			3	340.15
			3	340.15
18/02/2026	19:11:28.358	1		340.15
			1	340.15
			1	340.15
18/02/2026	19:11:09.606	10		340.15
			10	340.15
			10	340.15
18/02/2026	19:10:59.541	4		340.15
			4	340.15
			4	340.15
18/02/2026	19:10:41.340	14		340.20
			14	340.20
			14	340.20
18/02/2026	19:10:38.368	12		340.15
			12	340.15
			12	340.15
18/02/2026	19:10:10.393	4		339.85
			4	339.85
			4	339.85
18/02/2026	19:09:54.882	15		340.05
			15	340.05
			15	340.05
18/02/2026	19:09:34.379	15		340.25
			15	340.25
			15	340.25
18/02/2026	19:09:30.250	2		340.05
			2	340.05
			2	340.05
18/02/2026	19:09:22.542	6		340.30
			6	340.30
			6	340.30
18/02/2026	19:09:04.919	150		340.30
			150	340.30
			150	340.30
18/02/2026	19:08:45.564	15		340.10
			15	340.10
			5	340.10
			10	340.10
18/02/2026	19:08:24.997	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:08:01.445	3		340.40
			3	340.40
			3	340.40
18/02/2026	19:07:33.996	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:06:21.134	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:06:19.996	6		340.40
			6	340.40
			6	340.40
18/02/2026	19:05:56.895	2		340.40
			2	340.40
			2	340.40
18/02/2026	19:05:53.296	1		340.40
			1	340.40
			1	340.40
18/02/2026	19:05:43.020	36		340.30
			36	340.30
			36	340.30
18/02/2026	19:05:17.774	6		340.30
			6	340.30
			6	340.30
18/02/2026	19:04:27.782	22		340.30
			22	340.30
			22	340.30
18/02/2026	19:03:28.568	2		340.30
			2	340.30
			2	340.30
18/02/2026	19:03:03.557	50		340.00
			50	340.00
			50	340.00
18/02/2026	19:02:54.033	14		340.00
			14	340.00
			7	340.00
			7	340.00
18/02/2026	19:02:43.181	1		340.20
			1	340.20
			1	340.20
18/02/2026	19:02:22.340	1		340.25
			1	340.25
			1	340.25
18/02/2026	19:02:19.873	1		340.00
			1	340.00
			1	340.00
18/02/2026	19:00:18.585	14		339.90
			14	339.90
			14	339.90
18/02/2026	19:00:02.330	2		339.60
			2	339.60
			2	339.60
18/02/2026	18:59:29.379	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:59:18.873	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:58:37.823	4		340.00
			2	340.00
			4	340.00
			2	340.00
18/02/2026	18:57:34.366	33		340.35
			33	340.35
			33	340.35
18/02/2026	18:57:25.335	2		340.35
			2	340.35
			2	340.35
18/02/2026	18:57:08.355	2		340.35
			2	340.35
			2	340.35
18/02/2026	18:55:20.990	1		340.10
			1	340.10
			1	340.10
18/02/2026	18:54:23.656	1		340.30
			1	340.30
			1	340.30
18/02/2026	18:53:22.900	1		340.35
			1	340.35
			1	340.35
18/02/2026	18:52:22.576	6		340.20
			6	340.20
			6	340.20
18/02/2026	18:52:16.489	47		340.00
			47	340.00
			47	340.00
18/02/2026	18:51:47.007	50		340.20
			50	340.20
			50	340.20
18/02/2026	18:51:13.139	1		340.10
			1	340.10
			1	340.10
18/02/2026	18:50:27.423	17		340.05
			17	340.05
			17	340.05
18/02/2026	18:49:43.260	30		339.95
			30	339.95
			30	339.95
18/02/2026	18:49:31.066	10		340.00
			10	340.00
			10	340.00
18/02/2026	18:47:15.947	1		340.00
			1	340.00
			1	340.00
18/02/2026	18:46:31.423	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:45:33.837	15		339.95
			15	339.95
			15	339.95
18/02/2026	18:45:28.645	3		339.85
			3	339.85
			3	339.85
18/02/2026	18:45:03.080	5		339.95
			5	339.95
			5	339.95
18/02/2026	18:44:30.875	5		339.85
			5	339.85
			5	339.85
18/02/2026	18:43:15.553	30		339.60
			30	339.60
			30	339.60
18/02/2026	18:42:58.344	10		339.80
			10	339.80
			10	339.80
18/02/2026	18:42:57.924	10		339.85
			10	339.85
			10	339.85
18/02/2026	18:42:50.614	3		339.80
			3	339.80
			3	339.80
18/02/2026	18:42:29.834	60		339.70
			60	339.70
			60	339.70
18/02/2026	18:42:23.256	6		339.75
			6	339.75
			6	339.75
18/02/2026	18:42:09.697	7		339.75
			7	339.75
			7	339.75
18/02/2026	18:41:53.673	10		339.60
			10	339.60
			10	339.60
18/02/2026	18:41:27.190	3		339.55
			3	339.55
			3	339.55
18/02/2026	18:41:20.181	5		339.60
			5	339.60
			5	339.60
18/02/2026	18:40:30.946	10		339.75
			10	339.75
			10	339.75
18/02/2026	18:40:10.650	5		339.65
			5	339.65
			5	339.65
18/02/2026	18:39:55.264	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:39:20.592	20		339.80
			20	339.80
			20	339.80
18/02/2026	18:38:55.214	3		339.85
			3	339.85
			3	339.85
18/02/2026	18:38:47.268	10		339.80
			10	339.80
			10	339.80
18/02/2026	18:38:46.876	10		339.85
			10	339.85
			10	339.85
18/02/2026	18:38:31.362	59		339.75
			59	339.75
			59	339.75
18/02/2026	18:37:36.109	15		339.75
			15	339.75
			15	339.75
18/02/2026	18:35:42.905	16		339.80
			16	339.80
			16	339.80
18/02/2026	18:35:41.896	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:34:45.150	6		339.50
			6	339.50
			6	339.50
18/02/2026	18:34:36.915	12		339.70
			12	339.70
			12	339.70
18/02/2026	18:33:32.404	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:33:31.337	7		339.55
			7	339.55
			7	339.55
18/02/2026	18:32:52.335	15		339.85
			15	339.85
			15	339.85
18/02/2026	18:32:41.751	1		339.90
			1	339.90
			1	339.90
18/02/2026	18:31:56.080	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:31:53.137	15		339.85
			15	339.85
			15	339.85
18/02/2026	18:30:46.743	3		339.75
			3	339.75
			3	339.75
18/02/2026	18:30:20.381	87		339.70
			87	339.70
			87	339.70
18/02/2026	18:28:25.365	29		339.80
			29	339.80
			29	339.80
18/02/2026	18:28:16.804	1		339.75
			1	339.75
			1	339.75
18/02/2026	18:27:44.163	25		339.70
			25	339.70
			25	339.70
18/02/2026	18:27:18.552	3		339.70
			3	339.70
			3	339.70

> >>

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

SYNBIOTIC SE Bid: 2.535 / Ask: 2.62
Volume: 1 019 527
+1.19%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/02/2026 @ 21:32:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice