Microsoft Corp.

1932

1402

469.50

    > >>

Date Time Volume Order Volume Price
05/10/2026 17:52:27.562 1   469.50
      1 469.50
      1 469.50
05/10/2026 17:52:18.774 20   469.55
      20 469.55
      20 469.55
05/10/2026 17:52:03.565 1   469.60
      1 469.60
      1 469.60
05/10/2026 17:51:46.455 6   469.60
      6 469.60
      6 469.60
05/10/2026 17:51:41.171 1   469.55
      1 469.55
      1 469.55
05/10/2026 17:51:38.179 4   469.50
      4 469.50
      4 469.50
05/10/2026 17:50:28.939 1   469.40
      1 469.40
      1 469.40
05/10/2026 17:49:34.913 4   469.45
      4 469.45
      4 469.45
05/10/2026 17:49:01.365 2   469.35
      2 469.35
      2 469.35
05/10/2026 17:48:57.059 1   469.35
      1 469.35
      1 469.35
05/10/2026 17:48:45.363 5   469.50
      5 469.50
      5 469.50
05/10/2026 17:48:00.046 26   469.45
      26 469.45
      26 469.45
05/10/2026 17:47:06.561 5   469.30
      5 469.30
      5 469.30
05/10/2026 17:44:19.562 20   468.85
      20 468.85
      20 468.85
05/10/2026 17:44:04.581 2   468.70
      2 468.70
      2 468.70
05/10/2026 17:43:14.088 5   468.45
      5 468.45
      5 468.45
05/10/2026 17:43:12.246 1   468.50
      1 468.50
      1 468.50
05/10/2026 17:42:48.789 1   468.55
      1 468.55
      1 468.55
05/10/2026 17:42:16.165 1   468.65
      1 468.65
      1 468.65
05/10/2026 17:41:54.126 2   468.45
      2 468.45
      2 468.45
05/10/2026 17:41:47.106 1   468.70
      1 468.70
      1 468.70
05/10/2026 17:40:38.462 1   468.50
      1 468.50
      1 468.50
05/10/2026 17:40:38.106 3   468.45
      3 468.45
      3 468.45
05/10/2026 17:38:30.711 15   468.75
      15 468.75
      15 468.75
05/10/2026 17:37:06.686 85   468.70
      85 468.70
      85 468.70
05/10/2026 17:36:48.644 10   469.05
      10 469.05
      10 469.05
05/10/2026 17:35:31.449 1   469.35
      1 469.35
      1 469.35
05/10/2026 17:35:22.178 6   469.25
      6 469.25
      6 469.25
05/10/2026 17:35:09.818 1   469.30
      1 469.30
      1 469.30
05/10/2026 17:34:49.698 1   469.30
      1 469.30
      1 469.30
05/10/2026 17:33:28.861 3   469.00
      3 469.00
      3 469.00
05/10/2026 17:33:23.093 3   469.15
      3 469.15
      3 469.15
05/10/2026 17:32:56.084 1   469.50
      1 469.50
      1 469.50
05/10/2026 17:32:44.213 5   469.40
      5 469.40
      5 469.40
05/10/2026 17:32:37.648 1   469.30
      1 469.30
      1 469.30
05/10/2026 17:31:32.691 15   469.55
      15 469.55
      15 469.55
05/10/2026 17:31:01.421 2   469.50
      2 469.50
      2 469.50
05/10/2026 17:30:15.467 4   469.45
      4 469.45
      4 469.45
05/10/2026 17:29:43.092 1   469.65
      1 469.65
      1 469.65
05/10/2026 17:29:38.945 3   469.55
      3 469.55
      3 469.55
05/10/2026 17:29:28.759 1   469.55
      1 469.55
      1 469.55
05/10/2026 17:28:51.282 1   469.40
      1 469.40
      1 469.40
05/10/2026 17:28:42.862 4   469.55
      4 469.55
      4 469.55
05/10/2026 17:28:33.922 5   469.55
      5 469.55
      5 469.55
05/10/2026 17:28:30.207 30   469.60
      30 469.60
      30 469.60
05/10/2026 17:28:17.138 10   469.80
      10 469.80
      10 469.80
05/10/2026 17:28:09.604 6   469.65
      6 469.65
      6 469.65
05/10/2026 17:27:02.635 3   469.30
      3 469.30
      3 469.30
05/10/2026 17:26:42.855 1   469.65
      1 469.65
      1 469.65
05/10/2026 17:26:21.817 4   469.80
      4 469.80
      4 469.80
05/10/2026 17:26:20.446 3   469.80
      3 469.80
      3 469.80
05/10/2026 17:25:29.013 30   469.65
      30 469.65
      30 469.65
05/10/2026 17:25:05.257 2   469.50
      2 469.50
      2 469.50
05/10/2026 17:24:38.233 6   469.70
      6 469.70
      6 469.70
05/10/2026 17:23:47.088 3   470.25
      3 470.25
      3 470.25
05/10/2026 17:23:43.931 5   470.40
      5 470.40
      5 470.40
05/10/2026 17:23:41.597 4   470.40
      4 470.40
      4 470.40
05/10/2026 17:23:24.246 7   470.20
      7 470.20
      7 470.20
05/10/2026 17:23:16.330 1   470.20
      1 470.20
      1 470.20
05/10/2026 17:22:37.310 2   470.15
      2 470.15
      2 470.15
05/10/2026 17:22:23.688 21   470.25
      21 470.25
      21 470.25
05/10/2026 17:21:54.990 5   470.00
      5 470.00
      5 470.00
05/10/2026 17:21:43.825 6   470.15
      6 470.15
      6 470.15
05/10/2026 17:21:40.917 22   470.10
      22 470.10
      22 470.10
05/10/2026 17:21:39.186 1   470.05
      1 470.05
      1 470.05
05/10/2026 17:21:29.807 1   470.00
      1 470.00
      1 470.00
05/10/2026 17:21:20.197 10   469.95
      10 469.95
      10 469.95
05/10/2026 17:20:49.077 30   470.00
      30 470.00
      30 470.00
05/10/2026 17:20:46.093 30   470.00
      30 470.00
      30 470.00
05/10/2026 17:20:18.520 34   469.80
      34 469.80
      34 469.80
05/10/2026 17:19:24.963 15   469.40
      15 469.40
      15 469.40
05/10/2026 17:19:14.010 22   469.30
      22 469.30
      22 469.30
05/10/2026 17:18:13.224 1   469.20
      1 469.20
      1 469.20
05/10/2026 17:17:58.078 11   469.35
      11 469.35
      11 469.35
05/10/2026 17:17:28.992 3   469.20
      3 469.20
      3 469.20
05/10/2026 17:16:05.565 10   468.65
      10 468.65
      10 468.65
05/10/2026 17:15:35.300 4   468.70
      4 468.70
      4 468.70
05/10/2026 17:14:11.299 108   468.10
      108 468.10
      108 468.10
05/10/2026 17:14:03.375 9   468.05
      9 468.05
      9 468.05
05/10/2026 17:13:18.600 1   468.50
      1 468.50
      1 468.50
05/10/2026 17:12:03.232 1   468.40
      1 468.40
      1 468.40
05/10/2026 17:11:50.156 1   468.35
      1 468.35
      1 468.35
05/10/2026 17:11:25.654 50   468.50
      50 468.50
      50 468.50
05/10/2026 17:10:17.245 7   468.65
      7 468.65
      7 468.65
05/10/2026 17:10:00.832 9   468.60
      9 468.60
      9 468.60
05/10/2026 17:09:49.974 3   468.65
      3 468.65
      3 468.65
05/10/2026 17:09:13.026 1   468.60
      1 468.60
      1 468.60
05/10/2026 17:08:41.673 1   468.65
      1 468.65
      1 468.65
05/10/2026 17:08:23.990 200   468.60
      200 468.60
      200 468.60
05/10/2026 17:08:23.892 200   468.65
      200 468.65
      200 468.65
05/10/2026 17:08:13.730 4   468.85
      4 468.85
      4 468.85
05/10/2026 17:08:10.415 1   468.95
      1 468.95
      1 468.95
05/10/2026 17:07:43.892 6   469.00
      6 469.00
      6 469.00
05/10/2026 17:06:59.736 18   469.00
      18 469.00
      18 469.00
05/10/2026 17:06:36.688 8   469.10
      8 469.10
      8 469.10
05/10/2026 17:05:58.891 30   468.95
      3 468.95
      5 468.95
      27 468.95
      25 468.95
05/10/2026 17:05:32.704 1   469.20
      1 469.20
      1 469.20
05/10/2026 17:05:20.757 1   469.05
      1 469.05
      1 469.05
05/10/2026 17:05:18.440 40   469.05
      40 469.05
      40 469.05
05/10/2026 17:05:16.404 2   469.15
      2 469.15
      2 469.15
05/10/2026 17:05:16.338 2   469.15
      2 469.15
      2 469.15
05/10/2026 17:05:06.242 8   469.20
      8 469.20
      8 469.20
05/10/2026 17:04:45.001 2   469.25
      2 469.25
      2 469.25
05/10/2026 17:04:27.418 24   469.10
      24 469.10
      24 469.10
05/10/2026 17:04:13.444 3   469.15
      3 469.15
      3 469.15
05/10/2026 17:03:54.671 10   469.10
      10 469.10
      10 469.10
05/10/2026 17:03:54.597 50   469.10
      50 469.10
      50 469.10
05/10/2026 17:01:50.641 5   469.35
      5 469.35
      5 469.35
05/10/2026 17:01:23.778 12   469.50
      12 469.50
      12 469.50
05/10/2026 17:00:25.990 11   469.65
      11 469.65
      11 469.65
05/10/2026 17:00:10.078 6   469.55
      6 469.55
      6 469.55
05/10/2026 17:00:00.472 11   469.55
      11 469.55
      11 469.55
05/10/2026 16:58:55.248 25   469.70
      25 469.70
      25 469.70
05/10/2026 16:57:44.902 2   469.55
      2 469.55
      2 469.55
05/10/2026 16:57:43.287 12   469.50
      12 469.50
      12 469.50
05/10/2026 16:57:34.309 5   469.55
      5 469.55
      5 469.55
05/10/2026 16:57:24.691 66   469.60
      66 469.60
      66 469.60
05/10/2026 16:56:52.528 11   469.35
      11 469.35
      11 469.35
05/10/2026 16:56:41.449 10   469.50
      10 469.50
      10 469.50
05/10/2026 16:56:34.088 100   469.55
      100 469.55
      100 469.55
05/10/2026 16:56:26.904 5   469.60
      5 469.60
      5 469.60
05/10/2026 16:56:04.430 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:55:57.718 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:55:01.023 3   469.30
      3 469.30
      3 469.30
05/10/2026 16:54:18.016 1   469.45
      1 469.45
      1 469.45
05/10/2026 16:54:09.627 3   469.45
      3 469.45
      3 469.45
05/10/2026 16:53:42.415 100   469.55
      100 469.55
      100 469.55
05/10/2026 16:52:57.822 31   469.65
      31 469.65
      31 469.65
05/10/2026 16:52:50.442 6   469.55
      6 469.55
      6 469.55
05/10/2026 16:52:16.045 4   469.35
      4 469.35
      4 469.35
05/10/2026 16:52:13.490 5   469.30
      5 469.30
      5 469.30
05/10/2026 16:50:04.779 2   469.85
      2 469.85
      2 469.85
05/10/2026 16:50:01.576 3   469.80
      3 469.80
      3 469.80
05/10/2026 16:49:32.656 18   469.90
      18 469.90
      18 469.90
05/10/2026 16:49:23.207 4   469.80
      4 469.80
      4 469.80
05/10/2026 16:48:41.944 6   469.85
      6 469.85
      6 469.85
05/10/2026 16:48:41.020 6   469.90
      6 469.90
      6 469.90
05/10/2026 16:47:10.406 183   470.00
      183 470.00
      183 470.00
05/10/2026 16:46:43.671 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:46:39.370 10   470.10
      10 470.10
      10 470.10
05/10/2026 16:46:35.129 42   470.00
      17 470.00
      42 470.00
      25 470.00
05/10/2026 16:46:20.633 8   469.75
      8 469.75
      8 469.75
05/10/2026 16:45:57.045 1   469.70
      1 469.70
      1 469.70
05/10/2026 16:45:53.060 1   469.75
      1 469.75
      1 469.75
05/10/2026 16:45:40.993 425   469.80
      425 469.80
      425 469.80
05/10/2026 16:45:25.801 185   469.70
      185 469.70
      185 469.70
05/10/2026 16:44:53.759 10   469.45
      10 469.45
      10 469.45
05/10/2026 16:44:53.268 2   469.45
      2 469.45
      2 469.45
05/10/2026 16:44:28.839 5   469.65
      5 469.65
      5 469.65
05/10/2026 16:44:06.450 5   469.75
      5 469.75
      5 469.75
05/10/2026 16:43:53.296 8   469.90
      8 469.90
      8 469.90
05/10/2026 16:43:51.204 18   469.85
      18 469.85
      18 469.85
05/10/2026 16:43:41.656 1   469.90
      1 469.90
      1 469.90
05/10/2026 16:43:41.464 1   469.85
      1 469.85
      1 469.85
05/10/2026 16:43:19.050 13   469.95
      13 469.95
      13 469.95
05/10/2026 16:42:47.811 40   470.00
      40 470.00
      40 470.00
05/10/2026 16:42:45.136 50   470.05
      50 470.05
      50 470.05
05/10/2026 16:42:09.622 3   470.20
      3 470.20
      3 470.20
05/10/2026 16:42:02.206 9   470.10
      9 470.10
      9 470.10
05/10/2026 16:40:56.804 15   470.35
      15 470.35
      15 470.35
05/10/2026 16:40:52.863 15   470.40
      15 470.40
      15 470.40
05/10/2026 16:40:32.100 10   470.50
      10 470.50
      10 470.50
05/10/2026 16:40:23.039 30   470.45
      30 470.45
      30 470.45
05/10/2026 16:40:17.253 9   470.40
      9 470.40
      9 470.40
05/10/2026 16:40:12.884 50   470.50
      50 470.50
      50 470.50
05/10/2026 16:39:00.301 10   470.60
      10 470.60
      10 470.60
05/10/2026 16:38:43.756 1   470.70
      1 470.70
      1 470.70
05/10/2026 16:38:42.078 12   470.75
      12 470.75
      12 470.75
05/10/2026 16:38:24.365 1   470.45
      1 470.45
      1 470.45
05/10/2026 16:37:40.960 39   470.70
      39 470.70
      39 470.70
05/10/2026 16:37:30.910 28   470.45
      28 470.45
      28 470.45
05/10/2026 16:37:18.348 1   470.05
      1 470.05
      1 470.05
05/10/2026 16:37:06.334 4   469.90
      4 469.90
      4 469.90
05/10/2026 16:36:56.882 1   469.90
      1 469.90
      1 469.90
05/10/2026 16:36:47.402 7   469.95
      7 469.95
      7 469.95
05/10/2026 16:36:27.417 4   469.95
      4 469.95
      4 469.95
05/10/2026 16:36:26.174 1   469.90
      1 469.90
      1 469.90
05/10/2026 16:36:24.880 46   469.90
      46 469.90
      46 469.90
05/10/2026 16:36:20.813 2   469.90
      2 469.90
      2 469.90
05/10/2026 16:35:23.308 28   470.00
      28 470.00
      28 470.00
05/10/2026 16:35:21.077 5   470.00
      5 470.00
      5 470.00
05/10/2026 16:35:13.072 29   469.85
      29 469.85
      29 469.85
05/10/2026 16:34:29.329 10   469.70
      10 469.70
      10 469.70
05/10/2026 16:34:22.702 1   469.55
      1 469.55
      1 469.55
05/10/2026 16:34:13.850 1   469.80
      1 469.80
      1 469.80
05/10/2026 16:34:02.434 2   469.65
      2 469.65
      2 469.65
05/10/2026 16:33:41.556 25   469.95
      25 469.95
      25 469.95
05/10/2026 16:33:39.242 11   470.15
      11 470.15
      11 470.15
05/10/2026 16:32:59.473 10   470.05
      10 470.05
      10 470.05
05/10/2026 16:32:43.371 49   470.35
      49 470.35
      49 470.35
05/10/2026 16:32:36.839 4   470.15
      4 470.15
      4 470.15
05/10/2026 16:32:21.986 5   470.10
      5 470.10
      5 470.10
05/10/2026 16:31:31.327 1   470.70
      1 470.70
      1 470.70
05/10/2026 16:31:05.050 2   470.50
      2 470.50
      2 470.50
05/10/2026 16:30:19.224 1   470.90
      1 470.90
      1 470.90
05/10/2026 16:30:09.839 10   470.90
      10 470.90
      10 470.90
05/10/2026 16:29:59.443 4   470.85
      4 470.85
      4 470.85
05/10/2026 16:29:37.309 7   471.25
      7 471.25
      7 471.25
05/10/2026 16:29:28.247 100   471.15
      100 471.15
      100 471.15
05/10/2026 16:29:01.492 1   470.90
      1 470.90
      1 470.90
05/10/2026 16:28:56.575 40   470.90
      40 470.90
      40 470.90
05/10/2026 16:28:31.553 1   470.80
      1 470.80
      1 470.80
05/10/2026 16:28:25.432 65   470.85
      20 470.85
      26 470.85
      30 470.85
      8 470.85
      45 470.85
      1 470.85
05/10/2026 16:27:18.580 500   470.95
      500 470.95
      500 470.95
05/10/2026 16:27:05.504 6   470.80
      6 470.80
      6 470.80
05/10/2026 16:26:39.107 22   470.90
      22 470.90
      22 470.90
05/10/2026 16:26:28.631 15   470.90
      15 470.90
      15 470.90
05/10/2026 16:26:27.828 3   470.95
      3 470.95
      3 470.95
05/10/2026 16:26:05.590 20   471.10
      20 471.10
      20 471.10
05/10/2026 16:25:58.043 80   471.05
      80 471.05
      80 471.05
05/10/2026 16:25:50.188 1   471.10
      1 471.10
      1 471.10
05/10/2026 16:25:23.156 3   470.85
      3 470.85
      3 470.85
05/10/2026 16:25:02.021 1   470.90
      1 470.90
      1 470.90
05/10/2026 16:25:00.366 1   470.85
      1 470.85
      1 470.85
05/10/2026 16:24:58.687 6   470.90
      6 470.90
      6 470.90
05/10/2026 16:24:40.789 111   471.05
      111 471.05
      111 471.05
05/10/2026 16:24:31.400 39   471.05
      39 471.05
      39 471.05
05/10/2026 16:24:09.303 7   470.85
      7 470.85
      7 470.85
05/10/2026 16:24:07.933 32   470.65
      6 470.65
      32 470.65
      26 470.65
05/10/2026 16:22:45.678 500   470.65
      500 470.65
      500 470.65
05/10/2026 16:22:35.339 2   470.50
      2 470.50
      2 470.50
05/10/2026 16:22:28.212 20   470.55
      20 470.55
      20 470.55
05/10/2026 16:22:20.956 3   470.50
      3 470.50
      3 470.50
05/10/2026 16:22:05.158 1   470.70
      1 470.70
      1 470.70
05/10/2026 16:21:48.329 85   470.95
      85 470.95
      85 470.95
05/10/2026 16:21:43.851 8   471.00
      8 471.00
      8 471.00
05/10/2026 16:21:11.706 5   471.10
      5 471.10
      5 471.10
05/10/2026 16:20:59.075 50   471.20
      50 471.20
      50 471.20
05/10/2026 16:20:12.788 38   471.00
      6 471.00
      38 471.00
      32 471.00
05/10/2026 16:20:05.932 1   470.60
      1 470.60
      1 470.60
05/10/2026 16:19:59.095 1   470.55
      1 470.55
      1 470.55
05/10/2026 16:19:40.518 2   470.15
      2 470.15
      2 470.15
05/10/2026 16:19:35.077 10   470.10
      10 470.10
      10 470.10
05/10/2026 16:19:19.238 4   470.20
      4 470.20
      4 470.20
05/10/2026 16:19:14.670 5   470.00
      5 470.00
      5 470.00
05/10/2026 16:18:55.733 2   469.85
      2 469.85
      2 469.85
05/10/2026 16:18:15.405 349   470.15
      349 470.15
      349 470.15
05/10/2026 16:18:03.677 2   470.30
      2 470.30
      2 470.30
05/10/2026 16:18:02.137 40   470.35
      40 470.35
      40 470.35
05/10/2026 16:17:57.473 10   470.35
      10 470.35
      10 470.35
05/10/2026 16:16:50.141 1   470.55
      1 470.55
      1 470.55
05/10/2026 16:16:33.780 3   470.80
      3 470.80
      3 470.80
05/10/2026 16:16:30.881 20   470.80
      20 470.80
      20 470.80
05/10/2026 16:16:05.229 3   470.00
      3 470.00
      3 470.00
05/10/2026 16:16:02.972 25   469.90
      25 469.90
      25 469.90
05/10/2026 16:15:31.759 15   469.85
      15 469.85
      15 469.85
05/10/2026 16:15:26.883 2   469.75
      2 469.75
      2 469.75
05/10/2026 16:15:06.512 14   469.80
      14 469.80
      14 469.80
05/10/2026 16:15:05.877 2   469.85
      2 469.85
      2 469.85
05/10/2026 16:15:02.791 1   470.05
      1 470.05
      1 470.05
05/10/2026 16:15:01.886 2   470.00
      2 470.00
      2 470.00
05/10/2026 16:14:20.151 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:13:59.275 2   470.05
      2 470.05
      2 470.05
05/10/2026 16:13:50.844 6   470.25
      6 470.25
      6 470.25
05/10/2026 16:13:22.596 21   470.50
      21 470.50
      21 470.50
05/10/2026 16:13:08.997 10   470.35
      10 470.35
      10 470.35
05/10/2026 16:13:02.889 5   470.25
      5 470.25
      5 470.25
05/10/2026 16:12:59.964 127   470.35
      127 470.35
      127 470.35
05/10/2026 16:12:44.131 1   470.40
      1 470.40
      1 470.40
05/10/2026 16:12:20.372 2   470.25
      2 470.25
      2 470.25
05/10/2026 16:12:09.209 18   470.55
      18 470.55
      18 470.55
05/10/2026 16:12:00.084 24   470.50
      24 470.50
      24 470.50
05/10/2026 16:11:54.779 2   470.40
      2 470.40
      2 470.40
05/10/2026 16:11:22.453 1   470.30
      1 470.30
      1 470.30
05/10/2026 16:11:11.175 5   470.25
      5 470.25
      5 470.25
05/10/2026 16:11:00.921 1   470.10
      1 470.10
      1 470.10
05/10/2026 16:10:30.785 100   470.75
      100 470.75
      100 470.75
05/10/2026 16:10:04.747 1   470.25
      1 470.25
      1 470.25
05/10/2026 16:09:30.449 4   470.45
      4 470.45
      4 470.45
05/10/2026 16:09:23.818 1   470.60
      1 470.60
      1 470.60
05/10/2026 16:09:20.301 9   470.55
      9 470.55
      9 470.55
05/10/2026 16:09:16.309 5   470.05
      5 470.05
      5 470.05
05/10/2026 16:08:53.012 2   470.00
      2 470.00
      2 470.00
05/10/2026 16:08:32.553 4   470.10
      4 470.10
      4 470.10
05/10/2026 16:08:26.741 1   470.10
      1 470.10
      1 470.10
05/10/2026 16:08:23.435 1   470.10
      1 470.10
      1 470.10
05/10/2026 16:08:19.057 20   470.25
      20 470.25
      20 470.25
05/10/2026 16:08:05.591 50   470.25
      50 470.25
      50 470.25
05/10/2026 16:07:51.595 40   470.30
      40 470.30
      40 470.30
05/10/2026 16:07:44.324 30   470.20
      30 470.20
      30 470.20
05/10/2026 16:07:20.420 1   470.40
      1 470.40
      1 470.40
05/10/2026 16:07:10.861 5   469.80
      5 469.80
      5 469.80
05/10/2026 16:07:01.739 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:06:35.906 16   470.20
      16 470.20
      16 470.20
05/10/2026 16:06:28.601 18   470.05
      18 470.05
      18 470.05
05/10/2026 16:06:18.272 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:06:17.381 15   470.20
      15 470.20
      15 470.20
05/10/2026 16:06:11.813 3   470.15
      3 470.15
      3 470.15
05/10/2026 16:05:49.722 92   469.95
      30 469.95
      53 469.95
      7 469.95
      92 469.95
      2 469.95
05/10/2026 16:05:24.386 25   470.30
      25 470.30
      25 470.30
05/10/2026 16:05:21.284 4   470.35
      4 470.35
      4 470.35
05/10/2026 16:05:01.445 2   470.10
      2 470.10
      2 470.10
05/10/2026 16:04:42.483 1   470.30
      1 470.30
      1 470.30
05/10/2026 16:04:39.482 10   470.35
      10 470.35
      10 470.35
05/10/2026 16:04:30.511 1   470.15
      1 470.15
      1 470.15
05/10/2026 16:04:07.609 6   470.90
      6 470.90
      6 470.90
05/10/2026 16:03:53.081 1   470.85
      1 470.85
      1 470.85
05/10/2026 16:03:37.970 5   471.35
      5 471.35
      5 471.35
05/10/2026 16:03:37.040 1   471.30
      1 471.30
      1 471.30
05/10/2026 16:03:18.082 10   471.50
      10 471.50
      10 471.50
05/10/2026 16:02:56.481 1   471.60
      1 471.60
      1 471.60
05/10/2026 16:02:41.793 6   471.50
      6 471.50
      6 471.50
05/10/2026 16:02:41.296 3   471.50
      3 471.50
      3 471.50
05/10/2026 16:02:37.996 15   471.20
      15 471.20
      15 471.20
05/10/2026 16:02:18.025 11   472.05
      11 472.05
      11 472.05
05/10/2026 16:02:14.384 34   472.30
      34 472.30
      34 472.30
05/10/2026 16:02:08.489 9   472.00
      9 472.00
      9 472.00
05/10/2026 16:02:08.396 5   472.00
      5 472.00
      5 472.00
05/10/2026 16:01:46.462 20   471.70
      20 471.70
      20 471.70
05/10/2026 16:01:21.775 2   471.55
      2 471.55
      2 471.55
05/10/2026 16:01:16.313 8   471.65
      8 471.65
      8 471.65
05/10/2026 16:00:33.921 10   471.40
      10 471.40
      10 471.40
05/10/2026 16:00:30.601 28   471.50
      28 471.50
      28 471.50
05/10/2026 16:00:23.600 73   471.65
      73 471.65
      73 471.65
05/10/2026 16:00:18.781 4   471.40
      4 471.40
      4 471.40
05/10/2026 16:00:03.044 28   471.35
      28 471.35
      28 471.35
05/10/2026 16:00:00.624 5   471.35
      5 471.35
      5 471.35
05/10/2026 16:00:00.383 9   471.40
      9 471.40
      9 471.40
05/10/2026 15:59:54.545 30   471.60
      30 471.60
      30 471.60
05/10/2026 15:59:39.305 2   471.20
      2 471.20
      2 471.20
05/10/2026 15:59:37.196 6   471.25
      6 471.25
      6 471.25
05/10/2026 15:59:36.358 6   471.10
      6 471.10
      6 471.10
05/10/2026 15:59:32.866 8   471.20
      8 471.20
      8 471.20
05/10/2026 15:59:30.075 8   471.20
      8 471.20
      8 471.20
05/10/2026 15:58:19.765 7   471.40
      7 471.40
      7 471.40
05/10/2026 15:57:50.452 1   471.80
      1 471.80
      1 471.80
05/10/2026 15:57:36.566 4   471.95
      4 471.95
      4 471.95
05/10/2026 15:57:34.779 10   472.00
      10 472.00
      10 472.00
05/10/2026 15:56:58.590 1   471.95
      1 471.95
      1 471.95
05/10/2026 15:56:53.747 1   471.90
      1 471.90
      1 471.90

    > >>

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 CEST (UTC+2)