Tradegate BSX

Microsoft Corp.

1575

1151

404.40

Date	Time	Volume	Order Volume	Price
02/01/2026	16:53:58.037	3		404.40
			3	404.40
			3	404.40
02/01/2026	16:53:54.539	4		404.35
			4	404.35
			4	404.35
02/01/2026	16:53:53.834	2		404.25
			2	404.25
			2	404.25
02/01/2026	16:53:38.224	12		404.35
			12	404.35
			12	404.35
02/01/2026	16:53:11.256	2		404.10
			2	404.10
			2	404.10
02/01/2026	16:53:03.779	5		404.00
			5	404.00
			5	404.00
02/01/2026	16:52:02.310	4		403.90
			4	403.90
			4	403.90
02/01/2026	16:52:02.139	245		404.00
			1	404.00
			245	404.00
			4	404.00
			30	404.00
			1	404.00
			200	404.00
			4	404.00
			5	404.00
02/01/2026	16:51:44.323	12		404.55
			12	404.55
			12	404.55
02/01/2026	16:51:42.740	7		404.55
			7	404.55
			7	404.55
02/01/2026	16:51:32.318	54		404.40
			54	404.40
			4	404.40
			50	404.40
02/01/2026	16:51:27.491	50		404.45
			50	404.45
			50	404.45
02/01/2026	16:51:24.665	4		404.45
			4	404.45
			4	404.45
02/01/2026	16:51:19.558	8		404.45
			8	404.45
			8	404.45
02/01/2026	16:51:16.799	5		404.45
			5	404.45
			5	404.45
02/01/2026	16:50:58.768	3		404.75
			3	404.75
			3	404.75
02/01/2026	16:50:37.756	12		404.90
			12	404.90
			12	404.90
02/01/2026	16:50:32.306	1		404.85
			1	404.85
			1	404.85
02/01/2026	16:50:26.064	1		404.70
			1	404.70
			1	404.70
02/01/2026	16:50:21.609	7		404.90
			7	404.90
			7	404.90
02/01/2026	16:50:20.160	11		404.95
			11	404.95
			11	404.95
02/01/2026	16:49:50.980	50		405.00
			50	405.00
			50	405.00
02/01/2026	16:49:48.967	2		405.10
			2	405.10
			2	405.10
02/01/2026	16:49:45.588	7		405.00
			7	405.00
			7	405.00
02/01/2026	16:49:15.925	2		405.00
			2	405.00
			2	405.00
02/01/2026	16:49:11.566	3		404.95
			3	404.95
			3	404.95
02/01/2026	16:49:10.530	2		405.00
			2	405.00
			2	405.00
02/01/2026	16:49:05.452	1		405.15
			1	405.15
			1	405.15
02/01/2026	16:49:01.761	4		405.10
			4	405.10
			4	405.10
02/01/2026	16:48:47.203	1		405.15
			1	405.15
			1	405.15
02/01/2026	16:48:39.138	6		405.25
			6	405.25
			6	405.25
02/01/2026	16:48:34.268	10		405.20
			10	405.20
			10	405.20
02/01/2026	16:48:18.690	1		405.30
			1	405.30
			1	405.30
02/01/2026	16:47:14.753	2		405.35
			2	405.35
			2	405.35
02/01/2026	16:47:08.154	5		405.30
			5	405.30
			5	405.30
02/01/2026	16:47:07.410	2		405.40
			2	405.40
			2	405.40
02/01/2026	16:46:39.163	13		405.80
			13	405.80
			13	405.80
02/01/2026	16:46:22.036	2		405.95
			2	405.95
			2	405.95
02/01/2026	16:46:10.700	6		405.90
			6	405.90
			6	405.90
02/01/2026	16:46:07.677	25		405.85
			25	405.85
			25	405.85
02/01/2026	16:46:05.229	1		405.95
			1	405.95
			1	405.95
02/01/2026	16:46:00.455	3		405.85
			3	405.85
			3	405.85
02/01/2026	16:45:59.091	3		405.80
			3	405.80
			3	405.80
02/01/2026	16:45:48.333	9		405.70
			9	405.70
			9	405.70
02/01/2026	16:45:37.857	1		406.10
			1	406.10
			1	406.10
02/01/2026	16:45:26.021	20		406.05
			20	406.05
			20	406.05
02/01/2026	16:44:19.349	10		405.70
			10	405.70
			10	405.70
02/01/2026	16:44:13.477	13		405.70
			13	405.70
			13	405.70
02/01/2026	16:44:09.521	1		405.55
			1	405.55
			1	405.55
02/01/2026	16:43:43.244	3		405.85
			3	405.85
			3	405.85
02/01/2026	16:43:16.893	2		406.00
			2	406.00
			2	406.00
02/01/2026	16:43:11.691	2		406.00
			2	406.00
			2	406.00
02/01/2026	16:43:01.258	4		406.00
			4	406.00
			4	406.00
02/01/2026	16:42:58.801	3		406.10
			3	406.10
			3	406.10
02/01/2026	16:41:14.317	100		405.45
			100	405.45
			100	405.45
02/01/2026	16:41:05.545	4		405.45
			4	405.45
			4	405.45
02/01/2026	16:40:58.186	57		405.45
			57	405.45
			57	405.45
02/01/2026	16:40:43.233	250		405.45
			250	405.45
			250	405.45
02/01/2026	16:40:02.555	2		405.15
			2	405.15
			2	405.15
02/01/2026	16:39:07.671	40		404.80
			40	404.80
			40	404.80
02/01/2026	16:38:43.505	14		404.90
			14	404.90
			14	404.90
02/01/2026	16:38:42.260	3		404.80
			3	404.80
			3	404.80
02/01/2026	16:38:32.628	27		405.00
			27	405.00
			27	405.00
02/01/2026	16:38:10.806	2		405.15
			2	405.15
			2	405.15
02/01/2026	16:37:42.078	10		405.30
			10	405.30
			10	405.30
02/01/2026	16:37:11.574	6		405.25
			6	405.25
			6	405.25
02/01/2026	16:36:52.272	1		405.20
			1	405.20
			1	405.20
02/01/2026	16:36:45.351	1		405.20
			1	405.20
			1	405.20
02/01/2026	16:36:33.189	15		405.15
			15	405.15
			15	405.15
02/01/2026	16:36:31.293	5		405.05
			5	405.05
			5	405.05
02/01/2026	16:36:24.933	10		405.20
			10	405.20
			10	405.20
02/01/2026	16:36:03.490	8		405.35
			8	405.35
			8	405.35
02/01/2026	16:35:52.542	1		405.35
			1	405.35
			1	405.35
02/01/2026	16:35:47.895	10		405.25
			10	405.25
			10	405.25
02/01/2026	16:35:45.796	40		405.30
			40	405.30
			40	405.30
02/01/2026	16:35:34.218	1		405.10
			1	405.10
			1	405.10
02/01/2026	16:35:31.031	5		405.05
			5	405.05
			5	405.05
02/01/2026	16:35:28.746	1		405.10
			1	405.10
			1	405.10
02/01/2026	16:34:56.244	25		405.10
			25	405.10
			25	405.10
02/01/2026	16:34:42.996	3		405.25
			3	405.25
			3	405.25
02/01/2026	16:34:25.323	47		405.45
			47	405.45
			47	405.45
02/01/2026	16:34:18.429	10		405.40
			10	405.40
			10	405.40
02/01/2026	16:34:12.201	24		405.40
			24	405.40
			24	405.40
02/01/2026	16:34:04.281	2		405.40
			2	405.40
			2	405.40
02/01/2026	16:33:33.142	1		405.25
			1	405.25
			1	405.25
02/01/2026	16:33:31.318	20		405.25
			20	405.25
			20	405.25
02/01/2026	16:33:29.524	15		405.25
			15	405.25
			15	405.25
02/01/2026	16:32:45.660	4		404.90
			4	404.90
			4	404.90
02/01/2026	16:32:22.819	19		404.75
			19	404.75
			19	404.75
02/01/2026	16:31:55.602	1		404.95
			1	404.95
			1	404.95
02/01/2026	16:31:34.022	5		404.70
			5	404.70
			5	404.70
02/01/2026	16:31:15.178	10		404.95
			10	404.95
			10	404.95
02/01/2026	16:31:07.634	2		405.00
			2	405.00
			2	405.00
02/01/2026	16:30:59.490	3		404.85
			3	404.85
			3	404.85
02/01/2026	16:30:32.926	1		405.00
			1	405.00
			1	405.00
02/01/2026	16:30:24.240	25		404.90
			25	404.90
			25	404.90
02/01/2026	16:30:14.344	10		404.95
			10	404.95
			10	404.95
02/01/2026	16:29:53.291	1		405.20
			1	405.20
			1	405.20
02/01/2026	16:29:48.333	50		405.25
			50	405.25
			50	405.25
02/01/2026	16:29:42.296	30		405.00
			30	405.00
			30	405.00
02/01/2026	16:29:28.799	2		404.95
			2	404.95
			2	404.95
02/01/2026	16:29:19.108	2		405.00
			2	405.00
			2	405.00
02/01/2026	16:29:09.942	15		405.00
			15	405.00
			15	405.00
02/01/2026	16:28:46.691	1		405.20
			1	405.20
			1	405.20
02/01/2026	16:28:12.774	1		405.00
			1	405.00
			1	405.00
02/01/2026	16:28:02.437	5		405.05
			5	405.05
			5	405.05
02/01/2026	16:27:17.476	2		405.30
			2	405.30
			2	405.30
02/01/2026	16:27:04.398	88		405.35
			88	405.35
			88	405.35
02/01/2026	16:26:44.216	24		405.50
			24	405.50
			24	405.50
02/01/2026	16:26:31.243	1		405.40
			1	405.40
			1	405.40
02/01/2026	16:25:56.104	7		405.15
			7	405.15
			7	405.15
02/01/2026	16:25:18.936	100		405.05
			100	405.05
			100	405.05
02/01/2026	16:25:11.449	1		405.10
			1	405.10
			1	405.10
02/01/2026	16:24:24.234	2		405.10
			2	405.10
			2	405.10
02/01/2026	16:24:16.447	90		405.15
			90	405.15
			90	405.15
02/01/2026	16:23:50.258	5		405.10
			5	405.10
			5	405.10
02/01/2026	16:23:48.732	1		405.15
			1	405.15
			1	405.15
02/01/2026	16:23:00.997	4		405.05
			4	405.05
			4	405.05
02/01/2026	16:22:50.559	2		404.95
			2	404.95
			2	404.95
02/01/2026	16:22:48.854	6		404.85
			6	404.85
			6	404.85
02/01/2026	16:22:47.865	85		404.85
			30	404.85
			30	404.85
			85	404.85
			25	404.85
02/01/2026	16:22:47.650	173		405.00
			1	405.00
			2	405.00
			1	405.00
			5	405.00
			5	405.00
			30	405.00
			12	405.00
			25	405.00
			10	405.00
			1	405.00
			173	405.00
			7	405.00
			1	405.00
			20	405.00
			20	405.00
			3	405.00
			5	405.00
			25	405.00
02/01/2026	16:22:27.751	1		405.25
			1	405.25
			1	405.25
02/01/2026	16:22:19.638	20		405.40
			20	405.40
			20	405.40
02/01/2026	16:21:42.694	20		405.55
			20	405.55
			20	405.55
02/01/2026	16:21:36.807	2		405.70
			2	405.70
			2	405.70
02/01/2026	16:21:25.832	24		405.60
			24	405.60
			24	405.60
02/01/2026	16:21:11.136	12		405.45
			12	405.45
			12	405.45
02/01/2026	16:21:07.167	30		405.65
			30	405.65
			30	405.65
02/01/2026	16:20:11.938	100		405.75
			100	405.75
			100	405.75
02/01/2026	16:20:08.181	5		405.55
			5	405.55
			5	405.55
02/01/2026	16:19:28.974	10		405.35
			10	405.35
			10	405.35
02/01/2026	16:19:26.510	12		405.45
			12	405.45
			12	405.45
02/01/2026	16:18:15.689	1		405.45
			1	405.45
			1	405.45
02/01/2026	16:17:56.520	2		405.55
			2	405.55
			2	405.55
02/01/2026	16:17:43.296	12		405.70
			12	405.70
			12	405.70
02/01/2026	16:17:37.764	143		405.80
			143	405.80
			143	405.80
02/01/2026	16:17:29.293	160		405.85
			160	405.85
			160	405.85
02/01/2026	16:16:31.108	11		405.40
			11	405.40
			11	405.40
02/01/2026	16:16:24.351	50		405.50
			50	405.50
			50	405.50
02/01/2026	16:16:24.024	3		405.45
			3	405.45
			3	405.45
02/01/2026	16:16:15.293	85		405.60
			85	405.60
			85	405.60
02/01/2026	16:15:59.107	3		405.80
			3	405.80
			3	405.80
02/01/2026	16:15:56.695	1		405.90
			1	405.90
			1	405.90
02/01/2026	16:15:54.382	1		405.90
			1	405.90
			1	405.90
02/01/2026	16:15:36.078	1		405.90
			1	405.90
			1	405.90
02/01/2026	16:15:34.871	1		405.95
			1	405.95
			1	405.95
02/01/2026	16:15:27.293	3		406.00
			3	406.00
			3	406.00
02/01/2026	16:15:22.684	25		406.00
			25	406.00
			25	406.00
02/01/2026	16:15:01.087	24		406.00
			24	406.00
			24	406.00
02/01/2026	16:14:53.586	3		405.80
			3	405.80
			3	405.80
02/01/2026	16:14:39.516	1		405.90
			1	405.90
			1	405.90
02/01/2026	16:14:29.611	10		405.90
			10	405.90
			10	405.90
02/01/2026	16:14:18.788	3		406.00
			3	406.00
			3	406.00
02/01/2026	16:14:16.021	10		406.20
			10	406.20
			10	406.20
02/01/2026	16:14:07.801	3		405.85
			3	405.85
			3	405.85
02/01/2026	16:14:00.517	14		406.00
			14	406.00
			14	406.00
02/01/2026	16:14:00.349	40		406.00
			24	406.00
			7	406.00
			40	406.00
			2	406.00
			4	406.00
			3	406.00
02/01/2026	16:13:08.901	12		406.10
			12	406.10
			12	406.10
02/01/2026	16:13:07.463	5		406.20
			5	406.20
			5	406.20
02/01/2026	16:12:47.322	3		406.50
			3	406.50
			3	406.50
02/01/2026	16:11:29.386	3		406.60
			3	406.60
			3	406.60
02/01/2026	16:11:19.017	1		406.90
			1	406.90
			1	406.90
02/01/2026	16:11:11.818	14		406.90
			14	406.90
			14	406.90
02/01/2026	16:11:02.824	1		407.25
			1	407.25
			1	407.25
02/01/2026	16:10:58.132	9		407.05
			9	407.05
			9	407.05
02/01/2026	16:10:55.621	2		407.15
			2	407.15
			2	407.15
02/01/2026	16:10:47.194	8		407.00
			8	407.00
			8	407.00
02/01/2026	16:10:46.242	5		407.10
			5	407.10
			5	407.10
02/01/2026	16:10:44.828	16		407.10
			16	407.10
			16	407.10
02/01/2026	16:10:39.223	6		407.05
			6	407.05
			6	407.05
02/01/2026	16:10:37.896	20		407.05
			20	407.05
			20	407.05
02/01/2026	16:10:27.456	5		407.05
			5	407.05
			5	407.05
02/01/2026	16:10:10.069	11		407.25
			11	407.25
			11	407.25
02/01/2026	16:09:29.047	1		407.25
			1	407.25
			1	407.25
02/01/2026	16:09:06.181	2		407.30
			2	407.30
			2	407.30
02/01/2026	16:08:54.362	10		407.30
			10	407.30
			10	407.30
02/01/2026	16:07:46.330	10		407.15
			10	407.15
			10	407.15
02/01/2026	16:07:44.452	10		406.90
			10	406.90
			10	406.90
02/01/2026	16:07:44.374	10		406.90
			10	406.90
			10	406.90
02/01/2026	16:07:44.275	24		407.00
			20	407.00
			24	407.00
			4	407.00
02/01/2026	16:07:31.788	14		407.55
			14	407.55
			14	407.55
02/01/2026	16:06:14.939	17		407.70
			17	407.70
			17	407.70
02/01/2026	16:05:58.943	15		407.65
			15	407.65
			15	407.65
02/01/2026	16:05:57.442	10		407.50
			10	407.50
			10	407.50
02/01/2026	16:05:54.868	25		407.60
			25	407.60
			25	407.60
02/01/2026	16:05:53.851	5		407.60
			5	407.60
			5	407.60
02/01/2026	16:05:51.591	5		407.70
			5	407.70
			5	407.70
02/01/2026	16:05:46.732	2		408.00
			2	408.00
			2	408.00
02/01/2026	16:05:25.074	1		408.00
			1	408.00
			1	408.00
02/01/2026	16:05:08.345	5		407.90
			5	407.90
			5	407.90
02/01/2026	16:05:08.233	151		408.00
			100	408.00
			10	408.00
			15	408.00
			7	408.00
			151	408.00
			4	408.00
			15	408.00
02/01/2026	16:04:50.755	2		408.25
			2	408.25
			2	408.25
02/01/2026	16:04:47.502	1		408.40
			1	408.40
			1	408.40
02/01/2026	16:04:29.559	1		408.30
			1	408.30
			1	408.30
02/01/2026	16:04:23.432	25		408.35
			25	408.35
			25	408.35
02/01/2026	16:04:06.234	123		408.85
			123	408.85
			123	408.85
02/01/2026	16:03:59.170	3		409.00
			3	409.00
			3	409.00
02/01/2026	16:03:58.163	100		408.95
			100	408.95
			100	408.95
02/01/2026	16:03:53.474	100		409.05
			100	409.05
			100	409.05
02/01/2026	16:03:51.634	5		409.10
			5	409.10
			5	409.10
02/01/2026	16:03:42.374	5		408.90
			5	408.90
			5	408.90
02/01/2026	16:03:28.177	1		409.10
			1	409.10
			1	409.10
02/01/2026	16:03:12.262	13		409.00
			13	409.00
			13	409.00
02/01/2026	16:03:10.991	10		408.95
			3	408.95
			7	408.95
			10	408.95
02/01/2026	16:03:03.681	5		409.20
			5	409.20
			5	409.20
02/01/2026	16:03:01.623	5		409.20
			5	409.20
			5	409.20
02/01/2026	16:02:44.815	17		409.15
			17	409.15
			17	409.15
02/01/2026	16:01:53.237	5		409.80
			5	409.80
			5	409.80
02/01/2026	16:01:15.047	95		409.80
			95	409.80
			20	409.80
			20	409.80
			6	409.80
			48	409.80
			1	409.80
02/01/2026	15:59:50.663	480		409.60
			480	409.60
			480	409.60
02/01/2026	15:59:48.792	10		409.60
			10	409.60
			10	409.60
02/01/2026	15:58:49.047	24		410.20
			24	410.20
			24	410.20
02/01/2026	15:58:35.795	3		410.15
			3	410.15
			3	410.15
02/01/2026	15:56:59.612	2		410.25
			2	410.25
			2	410.25
02/01/2026	15:56:47.510	3		410.05
			3	410.05
			3	410.05
02/01/2026	15:56:37.166	105		410.00
			105	410.00
			105	410.00
02/01/2026	15:56:06.382	3		409.60
			3	409.60
			3	409.60
02/01/2026	15:55:22.897	1		409.55
			1	409.55
			1	409.55
02/01/2026	15:55:20.814	12		409.70
			12	409.70
			12	409.70
02/01/2026	15:54:24.077	6		409.65
			6	409.65
			6	409.65
02/01/2026	15:53:32.437	3		409.35
			3	409.35
			3	409.35
02/01/2026	15:53:28.584	3		409.25
			3	409.25
			3	409.25
02/01/2026	15:53:09.896	5		409.35
			5	409.35
			5	409.35
02/01/2026	15:53:08.903	74		409.35
			1	409.35
			1	409.35
			12	409.35
			62	409.35
			1	409.35
			70	409.35
			1	409.35
02/01/2026	15:50:13.215	500		409.50
			500	409.50
			500	409.50
02/01/2026	15:50:03.279	60		409.65
			60	409.65
			60	409.65
02/01/2026	15:49:59.453	3		409.45
			3	409.45
			3	409.45
02/01/2026	15:49:59.065	11		409.60
			11	409.60
			11	409.60
02/01/2026	15:49:46.815	3		409.60
			3	409.60
			3	409.60
02/01/2026	15:49:46.284	1		409.60
			1	409.60
			1	409.60
02/01/2026	15:49:16.659	76		410.00
			76	410.00
			76	410.00
02/01/2026	15:48:28.638	1		409.80
			1	409.80
			1	409.80
02/01/2026	15:48:20.974	1		409.60
			1	409.60
			1	409.60
02/01/2026	15:48:01.088	1		409.80
			1	409.80
			1	409.80
02/01/2026	15:47:51.218	42		409.55
			42	409.55
			42	409.55
02/01/2026	15:47:02.771	10		409.50
			10	409.50
			10	409.50
02/01/2026	15:46:40.194	1		409.50
			1	409.50
			1	409.50
02/01/2026	15:46:00.099	35		409.55
			35	409.55
			35	409.55
02/01/2026	15:45:50.460	25		409.70
			25	409.70
			25	409.70
02/01/2026	15:45:45.490	5		409.75
			5	409.75
			5	409.75
02/01/2026	15:45:33.941	6		409.45
			6	409.45
			6	409.45
02/01/2026	15:44:47.310	8		409.20
			8	409.20
			8	409.20
02/01/2026	15:44:39.602	5		409.05
			5	409.05
			5	409.05
02/01/2026	15:44:26.021	74		409.00
			8	409.00
			5	409.00
			2	409.00
			20	409.00
			1	409.00
			36	409.00
			74	409.00
			2	409.00
02/01/2026	15:44:13.189	40		409.10
			35	409.10
			4	409.10
			40	409.10
			1	409.10
02/01/2026	15:44:09.834	4		409.20
			4	409.20
			4	409.20
02/01/2026	15:43:48.423	200		409.65
			200	409.65
			200	409.65
02/01/2026	15:43:46.031	1		409.65
			1	409.65
			1	409.65
02/01/2026	15:43:33.487	10		409.70
			10	409.70
			10	409.70
02/01/2026	15:43:29.294	25		409.65
			25	409.65
			25	409.65
02/01/2026	15:43:05.484	12		409.50
			12	409.50
			12	409.50
02/01/2026	15:43:05.293	292		409.55
			1	409.55
			6	409.55
			10	409.55
			7	409.55
			200	409.55
			1	409.55
			12	409.55
			5	409.55
			43	409.55
			7	409.55
			23	409.55
			12	409.55
			10	409.55
			1	409.55
			246	409.55
02/01/2026	15:42:04.032	492		410.00
			5	410.00
			10	410.00
			11	410.00
			10	410.00
			1	410.00
			20	410.00
			6	410.00
			3	410.00
			1	410.00
			3	410.00
			5	410.00
			4	410.00
			12	410.00
			1	410.00
			5	410.00
			5	410.00
			3	410.00
			9	410.00
			15	410.00
			1	410.00
			10	410.00
			24	410.00
			15	410.00
			50	410.00
			1	410.00
			15	410.00
			2	410.00
			5	410.00
			3	410.00
			15	410.00
			1	410.00
			20	410.00
			15	410.00
			7	410.00
			492	410.00
			1	410.00
			15	410.00
			19	410.00
			2	410.00
			5	410.00
			3	410.00
			5	410.00
			10	410.00
			7	410.00
			1	410.00
			48	410.00
			12	410.00
			40	410.00
			10	410.00
			1	410.00
02/01/2026	15:42:03.927	15		410.05
			15	410.05
			15	410.05
02/01/2026	15:42:03.548	10		410.10
			10	410.10
			10	410.10
02/01/2026	15:41:59.231	2		410.15
			2	410.15
			2	410.15
02/01/2026	15:41:54.321	12		410.20
			12	410.20
			12	410.20
02/01/2026	15:41:50.444	25		410.30
			25	410.30
			25	410.30
02/01/2026	15:40:55.424	10		410.85
			10	410.85
			10	410.85
02/01/2026	15:40:47.762	12		410.95
			12	410.95
			12	410.95
02/01/2026	15:40:47.656	28		411.00
			2	411.00
			28	411.00
			2	411.00
			24	411.00
02/01/2026	15:40:28.564	1		411.25
			1	411.25
			1	411.25
02/01/2026	15:40:08.433	167		411.10
			167	411.10
			167	411.10
02/01/2026	15:40:08.077	39		411.10
			30	411.10
			9	411.10
			39	411.10
02/01/2026	15:40:07.986	10		411.20
			10	411.20
			10	411.20
02/01/2026	15:40:07.918	1		411.25
			1	411.25
			1	411.25
02/01/2026	15:40:07.816	334		411.50
			334	411.50
			334	411.50
02/01/2026	15:40:07.607	667		411.50
			500	411.50
			500	411.50
			167	411.50
			167	411.50
02/01/2026	15:39:56.095	500		411.50
			500	411.50
			500	411.50
02/01/2026	15:39:55.546	8		411.55
			8	411.55
			8	411.55
02/01/2026	15:39:38.375	2		411.85
			2	411.85
			2	411.85
02/01/2026	15:39:28.479	107		412.00
			107	412.00
			107	412.00
02/01/2026	15:39:02.244	5		412.20
			5	412.20
			5	412.20
02/01/2026	15:38:53.084	50		412.30
			50	412.30
			50	412.30
02/01/2026	15:38:36.530	5		412.35
			5	412.35
			5	412.35
02/01/2026	15:38:26.069	441		412.25
			441	412.25
			441	412.25
02/01/2026	15:38:00.974	10		412.15
			10	412.15
			10	412.15
02/01/2026	15:38:00.217	35		412.35
			35	412.35
			35	412.35
02/01/2026	15:37:34.050	1		411.95
			1	411.95
			1	411.95
02/01/2026	15:37:21.686	8		412.35
			8	412.35
			8	412.35
02/01/2026	15:37:20.013	125		412.35
			125	412.35
			125	412.35
02/01/2026	15:36:56.337	11		412.20
			11	412.20
			11	412.20
02/01/2026	15:36:20.501	12		411.90
			12	411.90
			12	411.90
02/01/2026	15:35:54.648	5		412.20
			5	412.20
			5	412.20
02/01/2026	15:35:45.186	20		412.45
			20	412.45
			20	412.45
02/01/2026	15:35:04.891	100		412.20
			100	412.20
			100	412.20
02/01/2026	15:34:49.330	10		411.90
			10	411.90
			10	411.90
02/01/2026	15:34:07.024	500		411.50
			500	411.50
			500	411.50
02/01/2026	15:33:42.011	3		411.60
			3	411.60
			3	411.60
02/01/2026	15:32:32.518	16		412.00
			16	412.00
			16	412.00
02/01/2026	15:32:06.519	1		412.55
			1	412.55
			1	412.55
02/01/2026	15:31:54.554	10		413.20
			10	413.20
			10	413.20
02/01/2026	15:31:06.173	1		412.50
			1	412.50
			1	412.50

> >>

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

Rheinmetall AG

Bid: 1 594.50
Ask: 1 595.50
Volume: 31 636
+2.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 16:54:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice