Tradegate BSX

Microsoft Corp.

2452

1882

334.85

Date	Time	Volume	Order Volume	Price
17/02/2026	20:27:45.912	5		334.85
			5	334.85
			5	334.85
17/02/2026	20:26:29.497	40		334.85
			40	334.85
			40	334.85
17/02/2026	20:25:40.841	6		335.00
			6	335.00
			6	335.00
17/02/2026	20:25:19.720	53		335.00
			8	335.00
			15	335.00
			30	335.00
			53	335.00
17/02/2026	20:25:19.037	5		335.00
			5	335.00
			5	335.00
17/02/2026	20:24:45.006	10		335.25
			10	335.25
			10	335.25
17/02/2026	20:24:26.638	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:24:01.972	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:23:58.409	9		335.20
			9	335.20
			4	335.20
			5	335.20
17/02/2026	20:23:54.399	3		335.35
			3	335.35
			3	335.35
17/02/2026	20:23:27.140	9		335.25
			9	335.25
			9	335.25
17/02/2026	20:23:25.807	50		335.10
			50	335.10
			50	335.10
17/02/2026	20:23:03.943	4		335.15
			4	335.15
			4	335.15
17/02/2026	20:22:19.961	2		335.15
			2	335.15
			2	335.15
17/02/2026	20:22:05.564	3		335.15
			3	335.15
			3	335.15
17/02/2026	20:21:52.283	20		335.20
			20	335.20
			20	335.20
17/02/2026	20:21:19.573	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:20:55.848	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:20:50.710	1		335.15
			1	335.15
			1	335.15
17/02/2026	20:20:14.422	10		335.30
			10	335.30
			10	335.30
17/02/2026	20:19:51.365	10		335.40
			10	335.40
			10	335.40
17/02/2026	20:19:36.217	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:19:04.962	20		335.25
			20	335.25
			20	335.25
17/02/2026	20:18:59.608	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:18:42.780	65		335.20
			65	335.20
			65	335.20
17/02/2026	20:17:55.476	3		335.20
			3	335.20
			3	335.20
17/02/2026	20:16:56.272	592		335.20
			582	335.20
			592	335.20
			10	335.20
17/02/2026	20:16:35.076	500		335.20
			500	335.20
			500	335.20
17/02/2026	20:14:08.155	1		335.25
			1	335.25
			1	335.25
17/02/2026	20:14:06.164	10		335.25
			10	335.25
			10	335.25
17/02/2026	20:14:02.593	3		335.25
			3	335.25
			3	335.25
17/02/2026	20:13:41.479	6		335.20
			6	335.20
			6	335.20
17/02/2026	20:13:40.245	10		335.20
			10	335.20
			10	335.20
17/02/2026	20:11:52.464	1		335.10
			1	335.10
			1	335.10
17/02/2026	20:11:00.387	7		334.95
			7	334.95
			7	334.95
17/02/2026	20:10:30.071	15		335.00
			15	335.00
			15	335.00
17/02/2026	20:10:19.548	8		335.00
			8	335.00
			8	335.00
17/02/2026	20:10:16.598	8		335.00
			8	335.00
			8	335.00
17/02/2026	20:10:07.469	15		334.95
			15	334.95
			15	334.95
17/02/2026	20:10:04.091	45		335.10
			45	335.10
			45	335.10
17/02/2026	20:09:41.477	124		335.00
			124	335.00
			124	335.00
17/02/2026	20:09:19.118	5		335.00
			5	335.00
			5	335.00
17/02/2026	20:09:16.182	1		335.00
			1	335.00
			1	335.00
17/02/2026	20:09:11.964	270		334.95
			270	334.95
			270	334.95
17/02/2026	20:08:57.037	4		335.00
			4	335.00
			4	335.00
17/02/2026	20:08:45.886	110		334.80
			110	334.80
			110	334.80
17/02/2026	20:08:31.599	9		334.75
			9	334.75
			9	334.75
17/02/2026	20:08:10.325	4		334.75
			4	334.75
			4	334.75
17/02/2026	20:07:55.316	51		334.80
			51	334.80
			51	334.80
17/02/2026	20:07:49.187	5		334.95
			5	334.95
			5	334.95
17/02/2026	20:07:33.703	20		334.90
			20	334.90
			20	334.90
17/02/2026	20:06:42.111	1		335.00
			1	335.00
			1	335.00
17/02/2026	20:05:48.355	3		335.25
			3	335.25
			3	335.25
17/02/2026	20:05:46.237	20		335.15
			20	335.15
			20	335.15
17/02/2026	20:05:37.265	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:05:32.102	5		335.20
			5	335.20
			5	335.20
17/02/2026	20:05:22.901	3		335.20
			3	335.20
			3	335.20
17/02/2026	20:05:12.551	30		335.20
			30	335.20
			30	335.20
17/02/2026	20:05:00.300	1		335.30
			1	335.30
			1	335.30
17/02/2026	20:04:02.776	3		335.30
			3	335.30
			3	335.30
17/02/2026	20:03:31.714	3		335.15
			3	335.15
			3	335.15
17/02/2026	20:03:19.571	1		335.10
			1	335.10
			1	335.10
17/02/2026	20:03:07.459	3		335.10
			3	335.10
			3	335.10
17/02/2026	20:01:29.616	149		335.00
			1	335.00
			149	335.00
			1	335.00
			3	335.00
			144	335.00
17/02/2026	20:01:15.861	5		335.05
			5	335.05
			5	335.05
17/02/2026	19:58:48.506	2		335.35
			2	335.35
			2	335.35
17/02/2026	19:58:26.061	11		335.20
			11	335.20
			11	335.20
17/02/2026	19:58:21.235	140		335.15
			140	335.15
			140	335.15
17/02/2026	19:58:00.672	26		335.35
			26	335.35
			26	335.35
17/02/2026	19:57:48.506	2		335.30
			2	335.30
			2	335.30
17/02/2026	19:57:40.316	2		335.30
			2	335.30
			2	335.30
17/02/2026	19:57:24.946	6		335.25
			6	335.25
			3	335.25
			3	335.25
17/02/2026	19:57:24.767	3		335.35
			3	335.35
			3	335.35
17/02/2026	19:57:13.602	5		335.35
			5	335.35
			5	335.35
17/02/2026	19:57:09.328	15		335.45
			15	335.45
			15	335.45
17/02/2026	19:56:46.065	15		335.45
			15	335.45
			15	335.45
17/02/2026	19:55:55.311	2		335.55
			2	335.55
			2	335.55
17/02/2026	19:55:07.113	100		335.50
			100	335.50
			100	335.50
17/02/2026	19:54:24.146	10		335.30
			10	335.30
			10	335.30
17/02/2026	19:53:53.740	170		335.30
			170	335.30
			170	335.30
17/02/2026	19:53:45.469	500		335.30
			500	335.30
			2	335.30
			498	335.30
17/02/2026	19:53:11.989	500		335.30
			500	335.30
			500	335.30
17/02/2026	19:52:48.433	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:52:44.240	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:52:21.228	100		335.40
			100	335.40
			100	335.40
17/02/2026	19:52:14.931	3		335.45
			3	335.45
			3	335.45
17/02/2026	19:52:05.087	10		335.50
			10	335.50
			10	335.50
17/02/2026	19:51:38.669	3		335.35
			3	335.35
			3	335.35
17/02/2026	19:51:14.035	10		335.45
			10	335.45
			10	335.45
17/02/2026	19:51:06.714	5		335.50
			5	335.50
			5	335.50
17/02/2026	19:50:09.413	500		335.35
			500	335.35
			500	335.35
17/02/2026	19:50:09.262	5		335.50
			5	335.50
			5	335.50
17/02/2026	19:49:31.684	4		335.35
			4	335.35
			4	335.35
17/02/2026	19:49:17.351	3		335.50
			3	335.50
			3	335.50
17/02/2026	19:49:12.977	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:49:11.795	5		335.45
			5	335.45
			5	335.45
17/02/2026	19:49:04.207	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:49:01.962	10		335.30
			10	335.30
			10	335.30
17/02/2026	19:48:20.490	5		335.35
			5	335.35
			5	335.35
17/02/2026	19:47:30.634	6		335.40
			6	335.40
			6	335.40
17/02/2026	19:46:34.003	6		335.65
			6	335.65
			6	335.65
17/02/2026	19:45:50.859	3		335.55
			3	335.55
			3	335.55
17/02/2026	19:45:27.265	35		335.50
			35	335.50
			35	335.50
17/02/2026	19:45:25.438	30		335.50
			30	335.50
			30	335.50
17/02/2026	19:45:17.646	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:45:15.601	1		335.50
			1	335.50
			1	335.50
17/02/2026	19:44:27.226	15		335.65
			15	335.65
			15	335.65
17/02/2026	19:44:19.089	10		335.65
			10	335.65
			10	335.65
17/02/2026	19:43:33.596	3		335.65
			3	335.65
			3	335.65
17/02/2026	19:43:18.239	10		335.60
			10	335.60
			10	335.60
17/02/2026	19:43:07.642	2		335.55
			2	335.55
			2	335.55
17/02/2026	19:42:57.341	1		335.55
			1	335.55
			1	335.55
17/02/2026	19:42:42.640	125		335.55
			125	335.55
			125	335.55
17/02/2026	19:42:00.312	96		335.90
			96	335.90
			96	335.90
17/02/2026	19:41:10.277	10		336.00
			10	336.00
			10	336.00
17/02/2026	19:41:05.824	35		335.95
			35	335.95
			35	335.95
17/02/2026	19:40:39.523	50		335.90
			50	335.90
			50	335.90
17/02/2026	19:40:37.133	5		335.90
			5	335.90
			5	335.90
17/02/2026	19:40:28.912	15		335.90
			15	335.90
			15	335.90
17/02/2026	19:39:21.865	10		335.65
			10	335.65
			10	335.65
17/02/2026	19:39:16.306	15		335.60
			15	335.60
			15	335.60
17/02/2026	19:39:05.949	16		335.55
			16	335.55
			16	335.55
17/02/2026	19:38:51.897	25		335.65
			25	335.65
			25	335.65
17/02/2026	19:38:33.441	6		335.40
			6	335.40
			6	335.40
17/02/2026	19:38:26.416	5		335.50
			5	335.50
			5	335.50
17/02/2026	19:38:21.630	7		335.45
			7	335.45
			7	335.45
17/02/2026	19:38:19.130	2		335.50
			2	335.50
			2	335.50
17/02/2026	19:38:05.527	5		335.45
			5	335.45
			5	335.45
17/02/2026	19:37:11.161	2		335.50
			2	335.50
			2	335.50
17/02/2026	19:37:05.906	30		335.45
			30	335.45
			30	335.45
17/02/2026	19:36:15.817	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:36:01.286	3		335.40
			3	335.40
			3	335.40
17/02/2026	19:35:49.379	3		335.35
			3	335.35
			3	335.35
17/02/2026	19:35:39.293	20		335.30
			20	335.30
			20	335.30
17/02/2026	19:35:30.685	15		335.40
			15	335.40
			15	335.40
17/02/2026	19:35:14.557	10		335.40
			10	335.40
			10	335.40
17/02/2026	19:35:12.354	5		335.30
			5	335.30
			5	335.30
17/02/2026	19:34:13.110	5		335.65
			5	335.65
			5	335.65
17/02/2026	19:33:32.109	11		335.30
			11	335.30
			11	335.30
17/02/2026	19:33:27.460	12		335.50
			12	335.50
			12	335.50
17/02/2026	19:33:04.487	85		335.40
			85	335.40
			85	335.40
17/02/2026	19:32:56.009	7		335.55
			7	335.55
			7	335.55
17/02/2026	19:32:48.645	2		335.50
			2	335.50
			2	335.50
17/02/2026	19:32:35.787	3		335.50
			3	335.50
			3	335.50
17/02/2026	19:32:34.637	20		335.35
			20	335.35
			20	335.35
17/02/2026	19:31:49.847	56		335.35
			56	335.35
			56	335.35
17/02/2026	19:31:49.753	30		335.25
			30	335.25
			30	335.25
17/02/2026	19:31:43.802	1		335.45
			1	335.45
			1	335.45
17/02/2026	19:31:40.554	1		335.30
			1	335.30
			1	335.30
17/02/2026	19:30:12.046	5		335.20
			5	335.20
			5	335.20
17/02/2026	19:30:04.461	3		334.95
			3	334.95
			3	334.95
17/02/2026	19:29:56.595	10		335.00
			10	335.00
			10	335.00
17/02/2026	19:29:21.188	180		335.20
			180	335.20
			180	335.20
17/02/2026	19:28:14.918	5		334.85
			5	334.85
			5	334.85
17/02/2026	19:28:03.319	1		334.75
			1	334.75
			1	334.75
17/02/2026	19:27:55.775	4		334.75
			4	334.75
			4	334.75
17/02/2026	19:27:47.651	3		334.95
			3	334.95
			3	334.95
17/02/2026	19:27:25.771	10		334.65
			10	334.65
			10	334.65
17/02/2026	19:27:15.302	6		334.55
			6	334.55
			6	334.55
17/02/2026	19:26:52.129	3		334.75
			3	334.75
			3	334.75
17/02/2026	19:26:35.965	3		334.80
			3	334.80
			3	334.80
17/02/2026	19:26:31.544	10		334.80
			10	334.80
			10	334.80
17/02/2026	19:26:26.905	5		334.80
			5	334.80
			5	334.80
17/02/2026	19:26:24.281	3		334.80
			3	334.80
			3	334.80
17/02/2026	19:25:57.741	12		334.80
			12	334.80
			12	334.80
17/02/2026	19:25:48.622	200		334.80
			200	334.80
			200	334.80
17/02/2026	19:25:12.049	1		335.00
			1	335.00
			1	335.00
17/02/2026	19:25:10.424	2		335.00
			2	335.00
			2	335.00
17/02/2026	19:24:59.144	4		335.00
			4	335.00
			4	335.00
17/02/2026	19:24:33.198	15		334.75
			15	334.75
			15	334.75
17/02/2026	19:24:27.513	10		334.70
			10	334.70
			10	334.70
17/02/2026	19:24:13.971	1		334.90
			1	334.90
			1	334.90
17/02/2026	19:23:33.011	3		335.15
			3	335.15
			3	335.15
17/02/2026	19:22:49.827	23		335.05
			23	335.05
			23	335.05
17/02/2026	19:21:38.694	20		334.30
			20	334.30
			20	334.30
17/02/2026	19:21:38.310	20		334.30
			20	334.30
			20	334.30
17/02/2026	19:21:32.877	3		334.20
			3	334.20
			3	334.20
17/02/2026	19:21:28.588	3		334.35
			3	334.35
			3	334.35
17/02/2026	19:21:01.802	3		334.20
			3	334.20
			3	334.20
17/02/2026	19:20:50.871	30		334.25
			30	334.25
			30	334.25
17/02/2026	19:20:48.840	1		334.20
			1	334.20
			1	334.20
17/02/2026	19:20:27.276	12		334.10
			12	334.10
			12	334.10
17/02/2026	19:20:23.332	1		334.20
			1	334.20
			1	334.20
17/02/2026	19:20:00.334	9		334.15
			9	334.15
			9	334.15
17/02/2026	19:19:41.505	1		334.15
			1	334.15
			1	334.15
17/02/2026	19:18:40.180	125		334.15
			125	334.15
			125	334.15
17/02/2026	19:18:37.704	1		334.30
			1	334.30
			1	334.30
17/02/2026	19:18:34.877	1		334.30
			1	334.30
			1	334.30
17/02/2026	19:18:02.676	1		333.95
			1	333.95
			1	333.95
17/02/2026	19:17:21.578	28		334.00
			8	334.00
			28	334.00
			20	334.00
17/02/2026	19:17:09.453	2		334.15
			2	334.15
			2	334.15
17/02/2026	19:17:03.474	40		334.05
			40	334.05
			40	334.05
17/02/2026	19:17:01.715	3		334.05
			3	334.05
			3	334.05
17/02/2026	19:16:32.391	1		334.25
			1	334.25
			1	334.25
17/02/2026	19:15:15.002	1		334.20
			1	334.20
			1	334.20
17/02/2026	19:15:11.208	1		334.25
			1	334.25
			1	334.25
17/02/2026	19:15:07.318	2		334.30
			2	334.30
			2	334.30
17/02/2026	19:14:21.718	125		334.35
			125	334.35
			125	334.35
17/02/2026	19:14:16.303	1		334.40
			1	334.40
			1	334.40
17/02/2026	19:14:10.228	2		334.35
			2	334.35
			2	334.35
17/02/2026	19:13:50.451	2		334.45
			2	334.45
			2	334.45
17/02/2026	19:13:50.002	40		334.30
			30	334.30
			40	334.30
			10	334.30
17/02/2026	19:13:48.892	9		334.25
			9	334.25
			9	334.25
17/02/2026	19:13:21.874	4		334.25
			4	334.25
			4	334.25
17/02/2026	19:13:17.621	20		334.25
			20	334.25
			20	334.25
17/02/2026	19:13:11.451	10		334.25
			10	334.25
			10	334.25
17/02/2026	19:13:10.783	2		334.25
			2	334.25
			2	334.25
17/02/2026	19:13:09.506	10		334.20
			10	334.20
			10	334.20
17/02/2026	19:12:46.887	3		334.05
			3	334.05
			3	334.05
17/02/2026	19:12:40.058	1		334.15
			1	334.15
			1	334.15
17/02/2026	19:12:34.508	64		333.95
			64	333.95
			64	333.95
17/02/2026	19:12:33.298	3		334.10
			3	334.10
			3	334.10
17/02/2026	19:11:57.981	5		334.20
			5	334.20
			5	334.20
17/02/2026	19:11:35.753	2		334.10
			2	334.10
			2	334.10
17/02/2026	19:10:51.728	10		334.10
			10	334.10
			10	334.10
17/02/2026	19:10:23.906	10		334.00
			10	334.00
			10	334.00
17/02/2026	19:10:22.724	15		334.05
			15	334.05
			15	334.05
17/02/2026	19:10:12.283	3		334.15
			3	334.15
			3	334.15
17/02/2026	19:09:56.526	1		334.15
			1	334.15
			1	334.15
17/02/2026	19:09:05.571	2		334.25
			2	334.25
			2	334.25
17/02/2026	19:08:27.075	20		334.20
			20	334.20
			20	334.20
17/02/2026	19:08:21.261	100		334.25
			100	334.25
			100	334.25
17/02/2026	19:07:55.892	1		334.25
			1	334.25
			1	334.25
17/02/2026	19:06:31.079	6		334.05
			6	334.05
			6	334.05
17/02/2026	19:06:22.707	2		334.15
			2	334.15
			2	334.15
17/02/2026	19:06:00.384	91		334.30
			91	334.30
			91	334.30
17/02/2026	19:05:21.989	75		334.15
			75	334.15
			75	334.15
17/02/2026	19:05:03.238	11		334.25
			11	334.25
			11	334.25
17/02/2026	19:04:54.395	8		334.30
			8	334.30
			8	334.30
17/02/2026	19:03:37.672	2		334.20
			2	334.20
			2	334.20
17/02/2026	19:02:59.938	15		334.25
			15	334.25
			15	334.25
17/02/2026	19:02:50.981	3		334.20
			3	334.20
			3	334.20
17/02/2026	19:02:47.892	4		334.30
			4	334.30
			4	334.30
17/02/2026	19:02:47.837	2		334.30
			2	334.30
			2	334.30
17/02/2026	19:02:12.595	10		334.10
			10	334.10
			10	334.10
17/02/2026	19:01:51.813	1		334.05
			1	334.05
			1	334.05
17/02/2026	19:01:31.747	3		333.80
			3	333.80
			3	333.80
17/02/2026	19:01:28.353	3		333.95
			3	333.95
			3	333.95
17/02/2026	19:00:32.692	100		334.00
			100	334.00
			100	334.00
17/02/2026	19:00:24.922	1		334.00
			1	334.00
			1	334.00
17/02/2026	19:00:24.625	1		334.00
			1	334.00
			1	334.00
17/02/2026	19:00:22.618	10		334.10
			10	334.10
			10	334.10
17/02/2026	18:59:59.883	125		334.25
			125	334.25
			125	334.25
17/02/2026	18:59:39.270	1		334.40
			1	334.40
			1	334.40
17/02/2026	18:59:38.922	50		334.25
			50	334.25
			50	334.25
17/02/2026	18:59:19.683	5		334.35
			5	334.35
			5	334.35
17/02/2026	18:59:08.598	33		334.05
			33	334.05
			33	334.05
17/02/2026	18:58:03.057	2		334.20
			2	334.20
			2	334.20
17/02/2026	18:58:01.811	1		334.20
			1	334.20
			1	334.20
17/02/2026	18:57:38.480	30		333.75
			30	333.75
			30	333.75
17/02/2026	18:56:57.673	4		333.95
			4	333.95
			4	333.95
17/02/2026	18:56:37.157	29		333.85
			29	333.85
			29	333.85
17/02/2026	18:55:31.596	3		333.75
			3	333.75
			3	333.75
17/02/2026	18:55:20.318	1		333.85
			1	333.85
			1	333.85
17/02/2026	18:55:09.877	3		333.70
			3	333.70
			3	333.70
17/02/2026	18:54:59.463	23		333.80
			23	333.80
			23	333.80
17/02/2026	18:54:54.689	4		333.80
			4	333.80
			4	333.80
17/02/2026	18:54:54.239	1		333.80
			1	333.80
			1	333.80
17/02/2026	18:54:48.698	1		333.85
			1	333.85
			1	333.85
17/02/2026	18:54:42.060	5		333.65
			5	333.65
			5	333.65
17/02/2026	18:54:37.543	1		333.75
			1	333.75
			1	333.75
17/02/2026	18:54:00.349	4		333.70
			4	333.70
			4	333.70
17/02/2026	18:53:47.663	1		333.60
			1	333.60
			1	333.60
17/02/2026	18:53:47.366	75		333.45
			75	333.45
			75	333.45
17/02/2026	18:53:28.653	50		333.50
			50	333.50
			50	333.50
17/02/2026	18:53:19.276	58		333.50
			58	333.50
			58	333.50
17/02/2026	18:53:09.012	3		333.55
			3	333.55
			3	333.55
17/02/2026	18:53:03.979	86		333.50
			86	333.50
			59	333.50
			3	333.50
			14	333.50
			10	333.50
17/02/2026	18:53:02.326	25		333.55
			5	333.55
			25	333.55
			20	333.55
17/02/2026	18:52:57.778	5		333.65
			5	333.65
			5	333.65
17/02/2026	18:52:53.744	300		333.65
			300	333.65
			300	333.65
17/02/2026	18:52:51.509	5		333.65
			5	333.65
			5	333.65
17/02/2026	18:52:51.067	23		333.65
			3	333.65
			23	333.65
			20	333.65
17/02/2026	18:52:49.418	59		333.70
			59	333.70
			59	333.70
17/02/2026	18:52:41.081	10		333.70
			10	333.70
			10	333.70
17/02/2026	18:52:39.676	39		333.70
			4	333.70
			35	333.70
			39	333.70
17/02/2026	18:52:39.609	44		333.70
			44	333.70
			44	333.70
17/02/2026	18:52:21.581	35		333.80
			35	333.80
			35	333.80
17/02/2026	18:52:15.021	1		333.80
			1	333.80
			1	333.80
17/02/2026	18:52:01.767	30		333.80
			30	333.80
			30	333.80
17/02/2026	18:52:01.176	5		333.85
			5	333.85
			5	333.85
17/02/2026	18:51:59.713	2		333.90
			2	333.90
			2	333.90
17/02/2026	18:51:41.809	12		333.85
			12	333.85
			12	333.85
17/02/2026	18:51:40.991	1		333.95
			1	333.95
			1	333.95
17/02/2026	18:51:40.200	7		333.95
			7	333.95
			7	333.95
17/02/2026	18:51:31.089	30		333.85
			30	333.85
			30	333.85
17/02/2026	18:51:17.748	5		333.85
			5	333.85
			5	333.85
17/02/2026	18:50:57.985	20		334.00
			20	334.00
			20	334.00
17/02/2026	18:50:46.674	61		334.00
			15	334.00
			10	334.00
			1	334.00
			3	334.00
			61	334.00
			2	334.00
			4	334.00
			6	334.00
			10	334.00
			3	334.00
			7	334.00
17/02/2026	18:50:43.926	14		334.05
			14	334.05
			14	334.05
17/02/2026	18:50:29.729	3		334.05
			3	334.05
			3	334.05
17/02/2026	18:50:15.574	10		334.25
			10	334.25
			10	334.25
17/02/2026	18:50:12.077	20		334.30
			20	334.30
			20	334.30
17/02/2026	18:49:38.037	28		334.25
			28	334.25
			27	334.25
			1	334.25
17/02/2026	18:49:28.750	14		334.35
			14	334.35
			14	334.35
17/02/2026	18:48:54.366	3		334.60
			3	334.60
			3	334.60
17/02/2026	18:48:21.595	80		334.20
			80	334.20
			80	334.20
17/02/2026	18:48:12.949	10		334.25
			10	334.25
			10	334.25
17/02/2026	18:48:07.611	10		334.20
			10	334.20
			10	334.20
17/02/2026	18:47:45.051	4		334.40
			4	334.40
			4	334.40
17/02/2026	18:46:58.215	3		334.50
			3	334.50
			3	334.50
17/02/2026	18:46:02.514	14		334.35
			14	334.35
			14	334.35
17/02/2026	18:45:57.653	10		334.30
			10	334.30
			10	334.30
17/02/2026	18:45:48.775	5		334.30
			5	334.30
			5	334.30
17/02/2026	18:45:09.569	2		334.50
			2	334.50
			2	334.50
17/02/2026	18:45:08.263	5		334.50
			5	334.50
			5	334.50
17/02/2026	18:45:06.698	20		334.50
			20	334.50
			20	334.50
17/02/2026	18:44:47.824	5		334.70
			5	334.70
			5	334.70
17/02/2026	18:43:12.414	18		334.50
			3	334.50
			18	334.50
			15	334.50
17/02/2026	18:43:04.311	10		334.60
			10	334.60
			10	334.60
17/02/2026	18:42:52.263	15		334.65
			15	334.65
			15	334.65
17/02/2026	18:42:46.936	10		334.75
			10	334.75
			10	334.75
17/02/2026	18:42:39.192	10		334.55
			10	334.55
			10	334.55
17/02/2026	18:42:37.552	6		334.55
			6	334.55
			6	334.55
17/02/2026	18:42:31.811	20		334.65
			20	334.65
			20	334.65
17/02/2026	18:42:30.920	3		334.65
			3	334.65
			3	334.65
17/02/2026	18:42:09.423	8		334.55
			8	334.55
			8	334.55
17/02/2026	18:40:54.466	13		334.55
			13	334.55
			13	334.55
17/02/2026	18:40:53.511	20		334.55
			20	334.55
			20	334.55
17/02/2026	18:40:19.611	3		334.85
			3	334.85
			3	334.85
17/02/2026	18:40:07.752	1		334.85
			1	334.85
			1	334.85
17/02/2026	18:39:32.456	5		334.85
			5	334.85
			5	334.85
17/02/2026	18:39:30.122	5		334.80
			5	334.80
			5	334.80
17/02/2026	18:39:09.275	3		334.90
			3	334.90
			3	334.90

> >>

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

DF Deutsche Forfait AG Bid: 5.70 / Ask: 5.90
Volume: 4 377 307
-24.84%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 20:28:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice