Tradegate BSX

Microsoft Corp.

1785

1612

339.90

Date	Time	Volume	Order Volume	Price
18/02/2026	18:03:34.990	2		339.90
			2	339.90
			2	339.90
18/02/2026	18:03:33.430	14		339.90
			14	339.90
			14	339.90
18/02/2026	18:03:28.548	40		339.65
			40	339.65
			40	339.65
18/02/2026	18:03:22.910	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:02:54.066	6		340.00
			6	340.00
			6	340.00
18/02/2026	18:02:50.779	3		340.00
			3	340.00
			3	340.00
18/02/2026	18:02:43.771	2		340.00
			2	340.00
			2	340.00
18/02/2026	18:01:47.417	3		339.90
			3	339.90
			3	339.90
18/02/2026	18:01:43.657	8		339.90
			8	339.90
			8	339.90
18/02/2026	18:01:04.713	19		339.65
			19	339.65
			19	339.65
18/02/2026	18:00:53.464	20		339.70
			20	339.70
			20	339.70
18/02/2026	17:59:57.718	10		339.70
			10	339.70
			10	339.70
18/02/2026	17:58:40.212	3		339.70
			3	339.70
			3	339.70
18/02/2026	17:58:37.477	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:58:33.219	2		339.70
			2	339.70
			2	339.70
18/02/2026	17:58:17.986	3		339.75
			3	339.75
			3	339.75
18/02/2026	17:58:17.763	3		339.75
			3	339.75
			3	339.75
18/02/2026	17:58:17.622	3		339.80
			3	339.80
			3	339.80
18/02/2026	17:58:06.010	1		339.80
			1	339.80
			1	339.80
18/02/2026	17:58:02.516	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:57:59.025	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:56:06.211	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:55:20.988	6		339.85
			6	339.85
			6	339.85
18/02/2026	17:55:08.488	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:54:57.987	10		339.85
			10	339.85
			10	339.85
18/02/2026	17:54:51.341	1		339.55
			1	339.55
			1	339.55
18/02/2026	17:54:50.586	1		339.80
			1	339.80
			1	339.80
18/02/2026	17:54:50.482	28		339.80
			28	339.80
			28	339.80
18/02/2026	17:54:40.267	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:54:37.411	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:54:33.541	3		340.00
			3	340.00
			3	340.00
18/02/2026	17:53:09.738	1		340.00
			1	340.00
			1	340.00
18/02/2026	17:52:09.284	10		340.00
			10	340.00
			10	340.00
18/02/2026	17:51:45.846	2		340.00
			2	340.00
			2	340.00
18/02/2026	17:50:40.254	1		339.95
			1	339.95
			1	339.95
18/02/2026	17:50:31.552	36		339.65
			36	339.65
			36	339.65
18/02/2026	17:49:42.421	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:49:40.973	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:49:18.639	4		339.70
			4	339.70
			4	339.70
18/02/2026	17:48:59.957	6		339.95
			6	339.95
			6	339.95
18/02/2026	17:48:27.499	2		339.80
			2	339.80
			2	339.80
18/02/2026	17:45:55.239	30		340.00
			30	340.00
			30	340.00
18/02/2026	17:45:32.610	1		339.95
			1	339.95
			1	339.95
18/02/2026	17:45:24.560	60		339.90
			60	339.90
			60	339.90
18/02/2026	17:45:20.547	150		340.00
			150	340.00
			150	340.00
18/02/2026	17:45:01.993	170		340.00
			170	340.00
			170	340.00
18/02/2026	17:44:58.678	2		339.90
			2	339.90
			2	339.90
18/02/2026	17:44:05.433	3		340.05
			3	340.05
			3	340.05
18/02/2026	17:43:50.521	123		339.70
			123	339.70
			123	339.70
18/02/2026	17:43:03.480	3		340.10
			3	340.10
			3	340.10
18/02/2026	17:42:22.540	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:41:11.969	147		340.10
			147	340.10
			147	340.10
18/02/2026	17:41:00.370	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:40:45.484	2		340.10
			2	340.10
			2	340.10
18/02/2026	17:40:18.042	7		340.40
			7	340.40
			7	340.40
18/02/2026	17:39:34.684	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:39:20.065	1		340.40
			1	340.40
			1	340.40
18/02/2026	17:38:48.424	4		340.10
			4	340.10
			4	340.10
18/02/2026	17:38:47.129	1		340.35
			1	340.35
			1	340.35
18/02/2026	17:37:53.994	3		340.25
			3	340.25
			3	340.25
18/02/2026	17:37:31.112	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:37:00.123	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:36:19.928	25		339.80
			25	339.80
			25	339.80
18/02/2026	17:35:42.786	1		340.15
			1	340.15
			1	340.15
18/02/2026	17:35:16.537	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:35:10.206	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:34:59.136	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:34:20.311	10		340.00
			10	340.00
			10	340.00
18/02/2026	17:33:19.560	52		340.00
			52	340.00
			52	340.00
18/02/2026	17:32:49.067	10		340.00
			5	340.00
			5	340.00
			10	340.00
18/02/2026	17:32:07.621	2		339.85
			2	339.85
			2	339.85
18/02/2026	17:32:07.180	1		339.85
			1	339.85
			1	339.85
18/02/2026	17:32:02.313	25		339.60
			25	339.60
			25	339.60
18/02/2026	17:31:35.702	10		339.95
			10	339.95
			10	339.95
18/02/2026	17:30:25.816	30		339.70
			30	339.70
			30	339.70
18/02/2026	17:30:24.704	10		339.70
			10	339.70
			10	339.70
18/02/2026	17:30:07.421	3		339.65
			3	339.65
			3	339.65
18/02/2026	17:29:45.323	2		339.85
			2	339.85
			2	339.85
18/02/2026	17:29:38.605	100		339.60
			100	339.60
			100	339.60
18/02/2026	17:29:35.396	5		339.75
			5	339.75
			5	339.75
18/02/2026	17:29:25.464	17		339.60
			17	339.60
			17	339.60
18/02/2026	17:29:20.151	15		339.80
			15	339.80
			15	339.80
18/02/2026	17:29:17.876	15		339.80
			15	339.80
			15	339.80
18/02/2026	17:29:01.423	6		339.95
			6	339.95
			6	339.95
18/02/2026	17:28:40.626	1		339.90
			1	339.90
			1	339.90
18/02/2026	17:28:40.337	6		339.80
			6	339.80
			6	339.80
18/02/2026	17:28:23.861	150		339.80
			150	339.80
			150	339.80
18/02/2026	17:27:56.146	58		339.75
			58	339.75
			58	339.75
18/02/2026	17:27:24.578	14		339.60
			14	339.60
			14	339.60
18/02/2026	17:27:00.780	48		339.50
			48	339.50
			48	339.50
18/02/2026	17:26:59.966	281		339.70
			281	339.70
			281	339.70
18/02/2026	17:25:59.922	5		339.65
			5	339.65
			5	339.65
18/02/2026	17:25:37.846	1		339.70
			1	339.70
			1	339.70
18/02/2026	17:25:37.699	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:25:36.276	6		339.75
			6	339.75
			6	339.75
18/02/2026	17:25:28.391	3		339.50
			3	339.50
			3	339.50
18/02/2026	17:25:16.140	1		339.75
			1	339.75
			1	339.75
18/02/2026	17:24:04.197	10		339.50
			10	339.50
			10	339.50
18/02/2026	17:23:50.871	3		339.30
			3	339.30
			3	339.30
18/02/2026	17:23:25.866	4		339.40
			4	339.40
			4	339.40
18/02/2026	17:23:02.682	15		339.30
			15	339.30
			15	339.30
18/02/2026	17:22:57.148	1		339.15
			1	339.15
			1	339.15
18/02/2026	17:22:14.279	6		339.50
			6	339.50
			6	339.50
18/02/2026	17:22:01.987	20		339.35
			20	339.35
			20	339.35
18/02/2026	17:21:46.544	3		339.45
			3	339.45
			3	339.45
18/02/2026	17:21:09.593	50		339.45
			50	339.45
			50	339.45
18/02/2026	17:20:31.188	6		339.50
			6	339.50
			6	339.50
18/02/2026	17:20:13.872	1		339.60
			1	339.60
			1	339.60
18/02/2026	17:19:37.932	29		339.50
			29	339.50
			29	339.50
18/02/2026	17:19:03.497	2		339.55
			2	339.55
			2	339.55
18/02/2026	17:18:39.816	3		339.30
			3	339.30
			3	339.30
18/02/2026	17:17:54.444	2		339.75
			2	339.75
			2	339.75
18/02/2026	17:17:32.809	35		339.60
			35	339.60
			35	339.60
18/02/2026	17:16:49.504	15		339.90
			15	339.90
			15	339.90
18/02/2026	17:16:09.532	11		340.05
			11	340.05
			11	340.05
18/02/2026	17:15:21.789	7		340.05
			7	340.05
			7	340.05
18/02/2026	17:15:15.376	30		339.95
			30	339.95
			30	339.95
18/02/2026	17:15:09.538	2		339.95
			2	339.95
			2	339.95
18/02/2026	17:14:58.806	8		340.00
			8	340.00
			8	340.00
18/02/2026	17:14:56.126	1		340.00
			1	340.00
			1	340.00
18/02/2026	17:14:50.752	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:14:47.240	3		340.00
			3	340.00
			3	340.00
18/02/2026	17:14:39.696	20		339.95
			20	339.95
			20	339.95
18/02/2026	17:14:32.841	6		339.90
			6	339.90
			6	339.90
18/02/2026	17:14:27.360	20		339.85
			20	339.85
			20	339.85
18/02/2026	17:13:44.887	2		340.00
			2	340.00
			2	340.00
18/02/2026	17:13:35.673	170		339.80
			170	339.80
			170	339.80
18/02/2026	17:13:23.077	45		339.90
			45	339.90
			45	339.90
18/02/2026	17:12:31.162	258		339.90
			258	339.90
			258	339.90
18/02/2026	17:12:05.266	5		339.80
			5	339.80
			5	339.80
18/02/2026	17:11:38.757	30		339.80
			30	339.80
			30	339.80
18/02/2026	17:11:32.421	5		339.85
			5	339.85
			5	339.85
18/02/2026	17:11:31.665	9		339.85
			9	339.85
			9	339.85
18/02/2026	17:11:23.291	2		339.80
			2	339.80
			2	339.80
18/02/2026	17:11:09.300	100		339.90
			100	339.90
			100	339.90
18/02/2026	17:10:51.274	2		339.85
			2	339.85
			2	339.85
18/02/2026	17:10:27.934	110		339.75
			110	339.75
			110	339.75
18/02/2026	17:10:20.186	30		339.80
			30	339.80
			30	339.80
18/02/2026	17:10:11.721	10		339.80
			10	339.80
			10	339.80
18/02/2026	17:09:51.605	26		339.75
			26	339.75
			26	339.75
18/02/2026	17:09:41.036	3		339.80
			3	339.80
			3	339.80
18/02/2026	17:09:33.413	1		339.95
			1	339.95
			1	339.95
18/02/2026	17:09:30.950	14		339.95
			14	339.95
			14	339.95
18/02/2026	17:09:05.342	40		340.00
			40	340.00
			40	340.00
18/02/2026	17:09:04.758	18		340.00
			18	340.00
			18	340.00
18/02/2026	17:08:51.892	15		340.20
			15	340.20
			15	340.20
18/02/2026	17:08:46.549	1		340.20
			1	340.20
			1	340.20
18/02/2026	17:08:38.262	16		339.95
			16	339.95
			16	339.95
18/02/2026	17:08:22.727	20		340.30
			20	340.30
			20	340.30
18/02/2026	17:07:57.211	14		340.40
			14	340.40
			14	340.40
18/02/2026	17:07:41.977	1		340.40
			1	340.40
			1	340.40
18/02/2026	17:07:33.018	7		340.50
			7	340.50
			7	340.50
18/02/2026	17:07:22.119	7		340.50
			7	340.50
			7	340.50
18/02/2026	17:07:19.523	3		340.50
			3	340.50
			3	340.50
18/02/2026	17:07:16.988	85		340.45
			85	340.45
			85	340.45
18/02/2026	17:07:01.156	25		340.15
			25	340.15
			25	340.15
18/02/2026	17:06:56.741	3		340.25
			3	340.25
			3	340.25
18/02/2026	17:06:49.789	1		340.25
			1	340.25
			1	340.25
18/02/2026	17:06:47.968	19		340.25
			19	340.25
			19	340.25
18/02/2026	17:06:28.861	3		340.10
			3	340.10
			3	340.10
18/02/2026	17:06:22.697	58		340.15
			58	340.15
			58	340.15
18/02/2026	17:06:18.160	100		340.15
			100	340.15
			100	340.15
18/02/2026	17:06:10.802	136		340.15
			136	340.15
			136	340.15
18/02/2026	17:06:04.211	50		340.00
			50	340.00
			50	340.00
18/02/2026	17:05:49.503	4		340.20
			4	340.20
			4	340.20
18/02/2026	17:05:21.706	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:04:53.648	6		340.20
			6	340.20
			6	340.20
18/02/2026	17:04:49.784	3		340.15
			3	340.15
			3	340.15
18/02/2026	17:04:38.785	10		340.00
			10	340.00
			10	340.00
18/02/2026	17:04:22.227	150		340.10
			150	340.10
			150	340.10
18/02/2026	17:04:20.007	13		340.20
			13	340.20
			13	340.20
18/02/2026	17:04:17.955	5		340.20
			5	340.20
			5	340.20
18/02/2026	17:04:07.178	10		340.20
			10	340.20
			10	340.20
18/02/2026	17:04:06.392	16		340.15
			16	340.15
			16	340.15
18/02/2026	17:03:59.230	21		340.35
			21	340.35
			21	340.35
18/02/2026	17:03:43.523	9		340.45
			9	340.45
			9	340.45
18/02/2026	17:02:53.900	10		340.50
			10	340.50
			10	340.50
18/02/2026	17:02:53.083	1		340.50
			1	340.50
			1	340.50
18/02/2026	17:02:38.610	10		340.50
			10	340.50
			10	340.50
18/02/2026	17:02:38.153	5		340.50
			5	340.50
			5	340.50
18/02/2026	17:02:38.052	13		340.50
			13	340.50
			13	340.50
18/02/2026	17:02:31.590	16		340.40
			16	340.40
			16	340.40
18/02/2026	17:02:23.396	2		340.30
			2	340.30
			2	340.30
18/02/2026	17:02:23.266	9		340.20
			9	340.20
			9	340.20
18/02/2026	17:02:09.934	170		340.10
			170	340.10
			170	340.10
18/02/2026	17:02:06.573	10		340.10
			10	340.10
			10	340.10
18/02/2026	17:02:05.623	1		340.05
			1	340.05
			1	340.05
18/02/2026	17:01:53.049	2		340.05
			2	340.05
			2	340.05
18/02/2026	17:01:43.957	20		340.10
			20	340.10
			20	340.10
18/02/2026	17:01:37.202	2		340.15
			2	340.15
			2	340.15
18/02/2026	17:01:23.749	1		340.10
			1	340.10
			1	340.10
18/02/2026	17:00:33.103	50		340.05
			50	340.05
			50	340.05
18/02/2026	17:00:25.583	3		340.00
			3	340.00
			3	340.00
18/02/2026	17:00:16.507	23		340.10
			23	340.10
			23	340.10
18/02/2026	17:00:14.569	9		340.10
			3	340.10
			6	340.10
			9	340.10
18/02/2026	17:00:14.383	281		340.00
			1	340.00
			281	340.00
			100	340.00
			10	340.00
			9	340.00
			1	340.00
			13	340.00
			144	340.00
			3	340.00
18/02/2026	17:00:10.573	5		339.95
			5	339.95
			5	339.95
18/02/2026	17:00:07.544	20		339.95
			20	339.95
			20	339.95
18/02/2026	16:59:38.094	1		339.95
			1	339.95
			1	339.95
18/02/2026	16:59:28.290	2		339.90
			2	339.90
			2	339.90
18/02/2026	16:59:16.910	15		339.95
			15	339.95
			15	339.95
18/02/2026	16:58:52.284	12		339.80
			12	339.80
			12	339.80
18/02/2026	16:58:33.458	1		339.85
			1	339.85
			1	339.85
18/02/2026	16:58:03.221	5		339.90
			5	339.90
			5	339.90
18/02/2026	16:57:43.473	15		339.85
			15	339.85
			15	339.85
18/02/2026	16:57:32.558	3		339.75
			3	339.75
			3	339.75
18/02/2026	16:57:19.056	134		339.85
			134	339.85
			134	339.85
18/02/2026	16:57:15.951	23		339.90
			23	339.90
			23	339.90
18/02/2026	16:56:55.098	12		339.90
			12	339.90
			12	339.90
18/02/2026	16:56:24.314	1		339.85
			1	339.85
			1	339.85
18/02/2026	16:56:23.357	3		339.85
			3	339.85
			3	339.85
18/02/2026	16:56:21.487	30		339.70
			30	339.70
			30	339.70
18/02/2026	16:56:11.817	14		339.90
			14	339.90
			14	339.90
18/02/2026	16:55:37.009	81		339.90
			15	339.90
			81	339.90
			8	339.90
			58	339.90
18/02/2026	16:55:20.626	500		339.90
			500	339.90
			500	339.90
18/02/2026	16:55:16.045	5		339.90
			5	339.90
			5	339.90
18/02/2026	16:54:55.403	4		339.85
			4	339.85
			4	339.85
18/02/2026	16:54:34.548	2		339.80
			2	339.80
			2	339.80
18/02/2026	16:54:23.301	10		339.65
			10	339.65
			10	339.65
18/02/2026	16:54:18.060	9		339.65
			9	339.65
			9	339.65
18/02/2026	16:54:15.693	3		339.65
			3	339.65
			3	339.65
18/02/2026	16:54:10.138	15		339.65
			15	339.65
			15	339.65
18/02/2026	16:54:08.324	45		339.65
			45	339.65
			45	339.65
18/02/2026	16:54:07.613	3		339.60
			3	339.60
			3	339.60
18/02/2026	16:53:55.798	5		339.75
			5	339.75
			5	339.75
18/02/2026	16:53:54.290	10		339.65
			10	339.65
			10	339.65
18/02/2026	16:53:53.890	1		339.75
			1	339.75
			1	339.75
18/02/2026	16:53:52.584	4		339.70
			4	339.70
			4	339.70
18/02/2026	16:53:42.205	131		339.65
			131	339.65
			131	339.65
18/02/2026	16:53:34.821	1		339.60
			1	339.60
			1	339.60
18/02/2026	16:53:32.702	35		339.55
			35	339.55
			35	339.55
18/02/2026	16:53:14.342	2		339.55
			2	339.55
			2	339.55
18/02/2026	16:53:10.001	34		339.50
			34	339.50
			34	339.50
18/02/2026	16:52:45.006	10		339.45
			10	339.45
			10	339.45
18/02/2026	16:52:43.206	1		339.50
			1	339.50
			1	339.50
18/02/2026	16:52:37.795	3		339.35
			3	339.35
			3	339.35
18/02/2026	16:52:37.092	1		339.45
			1	339.45
			1	339.45
18/02/2026	16:52:23.197	10		339.35
			10	339.35
			10	339.35
18/02/2026	16:52:12.027	5		339.45
			5	339.45
			5	339.45
18/02/2026	16:52:07.046	1		339.50
			1	339.50
			1	339.50
18/02/2026	16:51:54.196	5		339.30
			5	339.30
			5	339.30
18/02/2026	16:51:45.478	5		339.30
			5	339.30
			5	339.30
18/02/2026	16:51:14.863	1		339.45
			1	339.45
			1	339.45
18/02/2026	16:51:12.783	7		339.50
			7	339.50
			7	339.50
18/02/2026	16:50:39.851	10		339.45
			1	339.45
			10	339.45
			9	339.45
18/02/2026	16:50:32.509	20		339.40
			20	339.40
			20	339.40
18/02/2026	16:50:04.097	1		339.25
			1	339.25
			1	339.25
18/02/2026	16:49:24.272	10		339.25
			10	339.25
			10	339.25
18/02/2026	16:49:23.273	1		339.35
			1	339.35
			1	339.35
18/02/2026	16:49:07.916	6		339.40
			6	339.40
			6	339.40
18/02/2026	16:48:44.078	1		339.40
			1	339.40
			1	339.40
18/02/2026	16:48:37.454	3		339.25
			3	339.25
			3	339.25
18/02/2026	16:48:33.562	1		339.35
			1	339.35
			1	339.35
18/02/2026	16:47:45.860	8		339.30
			8	339.30
			8	339.30
18/02/2026	16:47:44.829	2		339.30
			2	339.30
			2	339.30
18/02/2026	16:47:42.503	10		339.35
			10	339.35
			10	339.35
18/02/2026	16:47:42.091	1		339.35
			1	339.35
			1	339.35
18/02/2026	16:47:33.689	47		339.35
			47	339.35
			47	339.35
18/02/2026	16:47:25.041	12		339.20
			12	339.20
			12	339.20
18/02/2026	16:47:01.833	150		339.50
			150	339.50
			150	339.50
18/02/2026	16:46:57.492	10		339.50
			10	339.50
			10	339.50
18/02/2026	16:46:55.509	2		339.50
			2	339.50
			2	339.50
18/02/2026	16:46:47.027	7		339.45
			7	339.45
			7	339.45
18/02/2026	16:46:25.085	50		339.50
			50	339.50
			50	339.50
18/02/2026	16:46:22.948	170		339.40
			170	339.40
			170	339.40
18/02/2026	16:46:21.966	1		339.35
			1	339.35
			1	339.35
18/02/2026	16:46:14.049	9		339.30
			9	339.30
			9	339.30
18/02/2026	16:45:56.867	10		339.35
			10	339.35
			10	339.35
18/02/2026	16:45:41.959	44		339.30
			44	339.30
			44	339.30
18/02/2026	16:44:47.956	45		339.30
			45	339.30
			45	339.30
18/02/2026	16:43:42.250	13		339.20
			13	339.20
			13	339.20
18/02/2026	16:43:18.070	14		339.10
			14	339.10
			14	339.10
18/02/2026	16:42:42.997	150		339.15
			150	339.15
			150	339.15
18/02/2026	16:42:16.140	5		339.15
			5	339.15
			5	339.15
18/02/2026	16:41:56.322	10		339.10
			10	339.10
			10	339.10
18/02/2026	16:41:41.173	20		338.95
			20	338.95
			20	338.95
18/02/2026	16:41:15.057	35		339.00
			30	339.00
			5	339.00
			35	339.00
18/02/2026	16:41:07.912	1		338.90
			1	338.90
			1	338.90
18/02/2026	16:40:30.513	5		338.55
			5	338.55
			5	338.55
18/02/2026	16:40:18.836	5		338.65
			5	338.65
			5	338.65
18/02/2026	16:39:28.010	3		338.45
			3	338.45
			3	338.45
18/02/2026	16:39:16.003	8		338.50
			8	338.50
			8	338.50
18/02/2026	16:39:15.858	190		338.45
			190	338.45
			190	338.45
18/02/2026	16:38:57.335	39		338.35
			39	338.35
			39	338.35
18/02/2026	16:38:53.173	170		338.40
			170	338.40
			170	338.40
18/02/2026	16:38:50.333	3		338.40
			3	338.40
			3	338.40
18/02/2026	16:38:49.678	2		338.35
			2	338.35
			2	338.35
18/02/2026	16:38:48.408	3		338.45
			3	338.45
			3	338.45
18/02/2026	16:38:35.614	2		338.35
			2	338.35
			2	338.35
18/02/2026	16:38:10.538	1		338.50
			1	338.50
			1	338.50
18/02/2026	16:38:05.217	10		338.35
			10	338.35
			10	338.35
18/02/2026	16:37:31.833	10		338.30
			10	338.30
			10	338.30
18/02/2026	16:37:14.780	10		338.40
			10	338.40
			10	338.40
18/02/2026	16:37:05.725	10		338.35
			10	338.35
			10	338.35
18/02/2026	16:37:03.006	15		338.50
			15	338.50
			15	338.50
18/02/2026	16:36:27.252	12		338.40
			12	338.40
			12	338.40
18/02/2026	16:36:26.069	383		338.40
			383	338.40
			383	338.40
18/02/2026	16:36:13.686	5		338.40
			5	338.40
			5	338.40
18/02/2026	16:35:38.180	7		338.15
			7	338.15
			7	338.15
18/02/2026	16:34:24.651	1		338.20
			1	338.20
			1	338.20
18/02/2026	16:34:14.205	15		338.05
			15	338.05
			15	338.05
18/02/2026	16:33:55.539	3		338.05
			3	338.05
			3	338.05
18/02/2026	16:33:40.126	6		337.95
			6	337.95
			6	337.95
18/02/2026	16:33:21.444	2		337.95
			2	337.95
			2	337.95
18/02/2026	16:33:04.042	23		338.05
			23	338.05
			23	338.05
18/02/2026	16:32:49.786	2		338.00
			2	338.00
			2	338.00
18/02/2026	16:32:43.458	20		338.10
			20	338.10
			20	338.10
18/02/2026	16:32:35.742	200		338.20
			200	338.20
			200	338.20
18/02/2026	16:32:31.418	1		338.15
			1	338.15
			1	338.15
18/02/2026	16:32:18.163	2		338.25
			2	338.25
			2	338.25
18/02/2026	16:32:12.708	2		338.25
			2	338.25
			2	338.25
18/02/2026	16:32:04.146	6		338.10
			6	338.10
			6	338.10
18/02/2026	16:32:00.061	86		338.20
			86	338.20
			86	338.20
18/02/2026	16:31:28.869	2		338.25
			2	338.25
			2	338.25
18/02/2026	16:31:08.730	5		338.15
			5	338.15
			5	338.15
18/02/2026	16:30:55.762	1		338.15
			1	338.15
			1	338.15
18/02/2026	16:30:52.439	18		338.15
			18	338.15
			18	338.15
18/02/2026	16:29:37.469	3		338.45
			3	338.45
			3	338.45
18/02/2026	16:29:27.144	1		338.45
			1	338.45
			1	338.45
18/02/2026	16:29:09.997	20		338.35
			20	338.35
			20	338.35
18/02/2026	16:28:49.747	10		338.50
			10	338.50
			10	338.50
18/02/2026	16:28:30.176	1		338.65
			1	338.65
			1	338.65
18/02/2026	16:28:02.218	20		338.60
			20	338.60
			20	338.60
18/02/2026	16:27:59.199	1		338.75
			1	338.75
			1	338.75
18/02/2026	16:27:28.130	204		338.80
			204	338.80
			204	338.80
18/02/2026	16:27:25.871	20		338.85
			20	338.85
			20	338.85
18/02/2026	16:27:25.112	1		338.75
			1	338.75
			1	338.75
18/02/2026	16:27:18.970	50		338.75
			50	338.75
			50	338.75
18/02/2026	16:26:18.697	25		338.80
			25	338.80
			25	338.80

> >>

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: 2.70 / Ask: 2.75
Volume: 998 357
+8.91%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/02/2026 @ 18:03:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice