Tradegate BSX

Microsoft Corp.

698

423

360.75

Date	Time	Volume	Order Volume	Price
18/05/2026	09:43:05.975	20		360.75
			20	360.75
			20	360.75
18/05/2026	09:42:10.790	6		360.70
			6	360.70
			6	360.70
18/05/2026	09:41:35.286	50		361.00
			50	361.00
			50	361.00
18/05/2026	09:41:19.091	4		360.80
			4	360.80
			4	360.80
18/05/2026	09:41:06.667	5		361.05
			5	361.05
			5	361.05
18/05/2026	09:40:54.633	3		361.05
			3	361.05
			3	361.05
18/05/2026	09:40:49.045	50		361.05
			50	361.05
			50	361.05
18/05/2026	09:40:33.169	20		361.30
			20	361.30
			20	361.30
18/05/2026	09:40:27.078	1		361.25
			1	361.25
			1	361.25
18/05/2026	09:38:30.304	135		361.20
			115	361.20
			135	361.20
			20	361.20
18/05/2026	09:38:11.446	285		361.25
			285	361.25
			75	361.25
			210	361.25
18/05/2026	09:38:11.078	139		361.55
			139	361.55
			139	361.55
18/05/2026	09:37:54.726	18		361.25
			18	361.25
			18	361.25
18/05/2026	09:37:50.846	1		361.65
			1	361.65
			1	361.65
18/05/2026	09:37:12.080	139		361.55
			139	361.55
			139	361.55
18/05/2026	09:37:11.754	20		361.55
			20	361.55
			20	361.55
18/05/2026	09:36:09.474	4		361.45
			4	361.45
			4	361.45
18/05/2026	09:35:59.561	4		361.75
			4	361.75
			4	361.75
18/05/2026	09:35:47.410	10		361.75
			10	361.75
			10	361.75
18/05/2026	09:35:34.535	1		361.75
			1	361.75
			1	361.75
18/05/2026	09:35:30.083	16		361.45
			16	361.45
			16	361.45
18/05/2026	09:34:57.498	2		361.75
			2	361.75
			2	361.75
18/05/2026	09:34:00.131	83		361.75
			83	361.75
			83	361.75
18/05/2026	09:33:35.802	17		361.55
			17	361.55
			17	361.55
18/05/2026	09:32:10.236	5		361.75
			5	361.75
			5	361.75
18/05/2026	09:32:07.823	40		361.75
			40	361.75
			40	361.75
18/05/2026	09:32:04.480	9		361.50
			9	361.50
			9	361.50
18/05/2026	09:32:04.174	13		361.75
			13	361.75
			13	361.75
18/05/2026	09:31:53.522	5		361.75
			5	361.75
			5	361.75
18/05/2026	09:31:01.589	10		361.75
			10	361.75
			10	361.75
18/05/2026	09:30:50.341	12		361.55
			12	361.55
			12	361.55
18/05/2026	09:30:50.140	12		361.55
			12	361.55
			12	361.55
18/05/2026	09:30:49.939	20		361.55
			20	361.55
			20	361.55
18/05/2026	09:30:49.534	15		361.55
			15	361.55
			15	361.55
18/05/2026	09:30:49.434	15		361.55
			15	361.55
			15	361.55
18/05/2026	09:30:48.936	15		361.65
			15	361.65
			15	361.65
18/05/2026	09:30:08.400	20		361.75
			20	361.75
			20	361.75
18/05/2026	09:30:00.906	1		361.75
			1	361.75
			1	361.75
18/05/2026	09:29:55.277	5		361.60
			5	361.60
			5	361.60
18/05/2026	09:29:50.320	30		361.90
			30	361.90
			15	361.90
			15	361.90
18/05/2026	09:29:39.239	6		361.65
			6	361.65
			6	361.65
18/05/2026	09:28:52.774	1		361.90
			1	361.90
			1	361.90
18/05/2026	09:27:54.059	43		361.60
			43	361.60
			43	361.60
18/05/2026	09:27:17.724	116		361.45
			116	361.45
			116	361.45
18/05/2026	09:26:45.345	1		361.45
			1	361.45
			1	361.45
18/05/2026	09:26:43.062	14		361.75
			14	361.75
			14	361.75
18/05/2026	09:26:23.915	2		361.75
			2	361.75
			2	361.75
18/05/2026	09:25:48.698	14		361.10
			14	361.10
			14	361.10
18/05/2026	09:25:35.499	5		361.10
			5	361.10
			5	361.10
18/05/2026	09:25:31.617	3		361.45
			3	361.45
			3	361.45
18/05/2026	09:25:09.733	6		361.50
			6	361.50
			6	361.50
18/05/2026	09:24:58.615	6		361.05
			6	361.05
			6	361.05
18/05/2026	09:24:36.423	1		361.05
			1	361.05
			1	361.05
18/05/2026	09:24:32.741	4		360.95
			4	360.95
			4	360.95
18/05/2026	09:24:27.574	15		360.95
			15	360.95
			15	360.95
18/05/2026	09:24:23.283	5		361.30
			5	361.30
			5	361.30
18/05/2026	09:24:18.053	100		360.75
			100	360.75
			100	360.75
18/05/2026	09:24:00.001	30		360.95
			30	360.95
			30	360.95
18/05/2026	09:23:57.236	2		360.65
			2	360.65
			2	360.65
18/05/2026	09:23:56.508	10		360.65
			10	360.65
			10	360.65
18/05/2026	09:23:36.204	4		360.95
			4	360.95
			4	360.95
18/05/2026	09:23:19.723	2		360.70
			2	360.70
			2	360.70
18/05/2026	09:23:18.621	1		360.70
			1	360.70
			1	360.70
18/05/2026	09:23:10.759	100		360.95
			100	360.95
			100	360.95
18/05/2026	09:22:36.773	5		360.95
			5	360.95
			5	360.95
18/05/2026	09:22:33.298	15		360.70
			15	360.70
			15	360.70
18/05/2026	09:22:24.642	10		360.95
			10	360.95
			10	360.95
18/05/2026	09:22:00.188	10		360.95
			10	360.95
			10	360.95
18/05/2026	09:21:51.589	2		360.70
			2	360.70
			2	360.70
18/05/2026	09:21:43.889	1		361.00
			1	361.00
			1	361.00
18/05/2026	09:21:38.504	6		361.15
			6	361.15
			6	361.15
18/05/2026	09:20:59.245	14		361.00
			14	361.00
			14	361.00
18/05/2026	09:20:53.519	3		361.20
			3	361.20
			3	361.20
18/05/2026	09:20:32.338	2		361.35
			2	361.35
			2	361.35
18/05/2026	09:20:16.245	15		361.35
			15	361.35
			15	361.35
18/05/2026	09:19:49.503	1		361.45
			1	361.45
			1	361.45
18/05/2026	09:19:47.918	1		361.15
			1	361.15
			1	361.15
18/05/2026	09:19:37.565	20		361.45
			20	361.45
			20	361.45
18/05/2026	09:19:24.609	14		361.15
			14	361.15
			14	361.15
18/05/2026	09:18:16.632	1		361.45
			1	361.45
			1	361.45
18/05/2026	09:18:09.826	2		361.45
			2	361.45
			2	361.45
18/05/2026	09:17:42.731	7		361.45
			7	361.45
			7	361.45
18/05/2026	09:17:07.161	120		361.45
			120	361.45
			120	361.45
18/05/2026	09:16:59.025	5		361.15
			5	361.15
			5	361.15
18/05/2026	09:16:52.978	12		361.45
			12	361.45
			12	361.45
18/05/2026	09:16:48.398	4		361.45
			4	361.45
			4	361.45
18/05/2026	09:16:35.984	55		361.45
			55	361.45
			55	361.45
18/05/2026	09:16:25.419	5		361.45
			5	361.45
			5	361.45
18/05/2026	09:15:30.175	11		361.45
			11	361.45
			11	361.45
18/05/2026	09:15:30.084	139		361.45
			139	361.45
			139	361.45
18/05/2026	09:15:20.365	52		361.30
			52	361.30
			52	361.30
18/05/2026	09:15:05.296	16		361.30
			16	361.30
			16	361.30
18/05/2026	09:14:59.530	20		361.65
			20	361.65
			20	361.65
18/05/2026	09:14:04.697	28		361.75
			28	361.75
			28	361.75
18/05/2026	09:13:55.175	6		361.35
			6	361.35
			6	361.35
18/05/2026	09:13:28.310	60		361.70
			60	361.70
			60	361.70
18/05/2026	09:12:45.119	30		361.25
			30	361.25
			30	361.25
18/05/2026	09:12:42.131	3		361.15
			3	361.15
			3	361.15
18/05/2026	09:12:30.500	5		361.50
			5	361.50
			5	361.50
18/05/2026	09:12:18.414	15		361.50
			15	361.50
			15	361.50
18/05/2026	09:12:03.599	2		361.15
			2	361.15
			2	361.15
18/05/2026	09:11:10.005	4		361.30
			4	361.30
			4	361.30
18/05/2026	09:10:52.910	12		361.30
			12	361.30
			12	361.30
18/05/2026	09:10:36.832	4		361.65
			4	361.65
			4	361.65
18/05/2026	09:10:24.866	3		361.30
			3	361.30
			3	361.30
18/05/2026	09:10:20.559	6		361.30
			6	361.30
			6	361.30
18/05/2026	09:09:55.585	1		361.70
			1	361.70
			1	361.70
18/05/2026	09:09:44.343	16		361.40
			16	361.40
			16	361.40
18/05/2026	09:09:22.559	2		361.55
			2	361.55
			2	361.55
18/05/2026	09:08:46.703	15		361.50
			15	361.50
			15	361.50
18/05/2026	09:07:59.950	52		361.50
			52	361.50
			52	361.50
18/05/2026	09:07:45.047	5		361.70
			5	361.70
			5	361.70
18/05/2026	09:07:30.978	36		361.50
			36	361.50
			36	361.50
18/05/2026	09:07:30.459	15		361.50
			15	361.50
			15	361.50
18/05/2026	09:06:55.826	10		361.65
			10	361.65
			10	361.65
18/05/2026	09:06:51.637	3		361.25
			3	361.25
			3	361.25
18/05/2026	09:06:50.529	3		361.60
			3	361.60
			3	361.60
18/05/2026	09:06:35.523	1		361.25
			1	361.25
			1	361.25
18/05/2026	09:06:33.447	5		361.25
			5	361.25
			5	361.25
18/05/2026	09:06:07.266	10		361.75
			10	361.75
			10	361.75
18/05/2026	09:06:00.546	131		361.75
			27	361.75
			26	361.75
			2	361.75
			3	361.75
			100	361.75
			100	361.75
			4	361.75
18/05/2026	09:03:14.796	2		361.45
			2	361.45
			2	361.45
18/05/2026	09:02:59.777	3		361.45
			3	361.45
			3	361.45
18/05/2026	09:02:55.552	8		361.45
			8	361.45
			8	361.45
18/05/2026	09:02:53.770	1		360.35
			1	360.35
			1	360.35
18/05/2026	09:02:10.319	8		360.35
			8	360.35
			8	360.35
18/05/2026	09:01:52.181	2		361.45
			2	361.45
			2	361.45
18/05/2026	09:01:04.416	6		360.35
			6	360.35
			6	360.35
18/05/2026	09:00:14.852	1		361.45
			1	361.45
			1	361.45
18/05/2026	08:59:36.611	10		361.45
			10	361.45
			10	361.45
18/05/2026	08:57:31.342	10		360.35
			10	360.35
			4	360.35
			6	360.35
18/05/2026	08:55:11.237	3		360.35
			3	360.35
			3	360.35
18/05/2026	08:55:08.683	5		361.45
			5	361.45
			5	361.45
18/05/2026	08:54:50.739	4		361.45
			4	361.45
			4	361.45
18/05/2026	08:53:14.931	9		360.35
			9	360.35
			9	360.35
18/05/2026	08:53:03.079	28		360.35
			28	360.35
			28	360.35
18/05/2026	08:52:16.976	2		361.45
			2	361.45
			2	361.45
18/05/2026	08:51:36.284	25		361.45
			25	361.45
			25	361.45
18/05/2026	08:51:29.785	28		360.35
			10	360.35
			18	360.35
			28	360.35
18/05/2026	08:50:48.169	1		360.35
			1	360.35
			1	360.35
18/05/2026	08:50:23.186	10		361.35
			10	361.35
			10	361.35
18/05/2026	08:50:06.149	90		360.35
			90	360.35
			90	360.35
18/05/2026	08:49:34.855	5		360.35
			5	360.35
			5	360.35
18/05/2026	08:49:25.657	1		360.35
			1	360.35
			1	360.35
18/05/2026	08:49:09.435	7		361.35
			1	361.35
			6	361.35
			7	361.35
18/05/2026	08:48:40.799	1		360.35
			1	360.35
			1	360.35
18/05/2026	08:48:29.733	1		360.35
			1	360.35
			1	360.35
18/05/2026	08:48:15.002	55		360.35
			55	360.35
			55	360.35
18/05/2026	08:47:27.374	50		360.35
			50	360.35
			50	360.35
18/05/2026	08:47:16.028	2		360.35
			2	360.35
			2	360.35
18/05/2026	08:46:35.645	7		361.20
			7	361.20
			7	361.20
18/05/2026	08:46:24.616	3		360.35
			3	360.35
			3	360.35
18/05/2026	08:45:58.375	6		360.35
			6	360.35
			6	360.35
18/05/2026	08:45:37.337	16		360.85
			10	360.85
			6	360.85
			16	360.85
18/05/2026	08:45:13.642	1		360.85
			1	360.85
			1	360.85
18/05/2026	08:45:08.040	5		360.85
			5	360.85
			5	360.85
18/05/2026	08:45:07.365	13		360.25
			13	360.25
			13	360.25
18/05/2026	08:44:36.180	3		360.85
			3	360.85
			3	360.85
18/05/2026	08:44:20.135	4		360.25
			4	360.25
			4	360.25
18/05/2026	08:44:03.147	57		360.25
			57	360.25
			57	360.25
18/05/2026	08:43:58.112	25		360.25
			15	360.25
			25	360.25
			10	360.25
18/05/2026	08:43:32.165	65		360.45
			65	360.45
			55	360.45
			10	360.45
18/05/2026	08:42:49.572	10		361.35
			10	361.35
			10	361.35
18/05/2026	08:41:07.610	15		361.35
			15	361.35
			15	361.35
18/05/2026	08:41:05.432	10		361.35
			10	361.35
			10	361.35
18/05/2026	08:41:04.719	14		361.35
			4	361.35
			10	361.35
			14	361.35
18/05/2026	08:40:36.537	3		361.25
			3	361.25
			3	361.25
18/05/2026	08:40:23.686	10		360.25
			10	360.25
			10	360.25
18/05/2026	08:40:21.732	30		360.85
			20	360.85
			30	360.85
			10	360.85
18/05/2026	08:39:46.149	28		360.25
			28	360.25
			28	360.25
18/05/2026	08:39:42.750	40		360.85
			40	360.85
			40	360.85
18/05/2026	08:39:20.144	6		361.35
			6	361.35
			6	361.35
18/05/2026	08:38:56.275	11		360.25
			8	360.25
			11	360.25
			3	360.25
18/05/2026	08:37:57.647	2		361.35
			2	361.35
			2	361.35
18/05/2026	08:37:49.096	15		360.25
			15	360.25
			5	360.25
			10	360.25
18/05/2026	08:37:24.779	3		360.25
			3	360.25
			3	360.25
18/05/2026	08:37:03.450	1		361.35
			1	361.35
			1	361.35
18/05/2026	08:36:16.908	3		361.35
			3	361.35
			3	361.35
18/05/2026	08:35:59.087	137		360.55
			137	360.55
			127	360.55
			10	360.55
18/05/2026	08:35:41.637	1		360.55
			1	360.55
			1	360.55
18/05/2026	08:34:47.197	8		360.25
			8	360.25
			8	360.25
18/05/2026	08:34:13.832	1		360.75
			1	360.75
			1	360.75
18/05/2026	08:33:19.532	5		361.35
			5	361.35
			5	361.35
18/05/2026	08:33:17.634	7		360.25
			7	360.25
			7	360.25
18/05/2026	08:33:09.174	15		360.25
			15	360.25
			5	360.25
			10	360.25
18/05/2026	08:32:50.487	14		360.25
			14	360.25
			14	360.25
18/05/2026	08:32:42.997	20		361.35
			10	361.35
			10	361.35
			20	361.35
18/05/2026	08:32:17.673	28		360.25
			10	360.25
			28	360.25
			18	360.25
18/05/2026	08:31:31.116	3		361.45
			3	361.45
			3	361.45
18/05/2026	08:31:30.609	15		361.45
			5	361.45
			15	361.45
			10	361.45
18/05/2026	08:31:09.354	5		361.45
			5	361.45
			5	361.45
18/05/2026	08:31:03.835	20		361.45
			20	361.45
			20	361.45
18/05/2026	08:31:02.327	25		360.50
			25	360.50
			25	360.50
18/05/2026	08:30:55.850	6		360.55
			6	360.55
			6	360.55
18/05/2026	08:30:55.222	10		360.65
			10	360.65
			10	360.65
18/05/2026	08:30:53.013	55		360.70
			10	360.70
			55	360.70
			45	360.70
18/05/2026	08:30:01.913	1		361.45
			1	361.45
			1	361.45
18/05/2026	08:30:00.654	10		361.45
			10	361.45
			10	361.45
18/05/2026	08:29:58.292	50		360.55
			50	360.55
			50	360.55
18/05/2026	08:29:28.380	8		361.45
			8	361.45
			8	361.45
18/05/2026	08:29:06.231	7		361.45
			7	361.45
			7	361.45
18/05/2026	08:28:52.410	7		360.55
			7	360.55
			7	360.55
18/05/2026	08:28:28.330	2		361.45
			2	361.45
			2	361.45
18/05/2026	08:28:18.176	2		361.45
			2	361.45
			2	361.45
18/05/2026	08:28:18.042	10		360.70
			10	360.70
			10	360.70
18/05/2026	08:28:14.291	1		361.45
			1	361.45
			1	361.45
18/05/2026	08:27:56.710	2		360.55
			2	360.55
			2	360.55
18/05/2026	08:27:27.673	1		361.00
			1	361.00
			1	361.00
18/05/2026	08:27:15.453	12		361.05
			12	361.05
			12	361.05
18/05/2026	08:27:14.038	12		361.05
			12	361.05
			12	361.05
18/05/2026	08:27:10.200	14		361.05
			14	361.05
			14	361.05
18/05/2026	08:27:09.597	16		361.05
			16	361.05
			16	361.05
18/05/2026	08:26:34.663	9		361.45
			9	361.45
			9	361.45
18/05/2026	08:26:06.557	3		361.45
			3	361.45
			3	361.45
18/05/2026	08:26:02.478	7		360.55
			2	360.55
			1	360.55
			2	360.55
			6	360.55
			3	360.55
18/05/2026	08:25:10.765	14		360.50
			14	360.50
			14	360.50
18/05/2026	08:25:07.348	100		360.50
			100	360.50
			100	360.50
18/05/2026	08:25:07.075	5		360.50
			5	360.50
			5	360.50
18/05/2026	08:25:06.545	67		360.50
			67	360.50
			67	360.50
18/05/2026	08:24:12.868	4		360.50
			4	360.50
			4	360.50
18/05/2026	08:23:25.018	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:22:31.185	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:21:19.933	100		360.30
			100	360.30
			100	360.30
18/05/2026	08:21:11.543	30		360.35
			30	360.35
			30	360.35
18/05/2026	08:20:52.270	3		360.35
			3	360.35
			3	360.35
18/05/2026	08:20:35.426	52		360.35
			52	360.35
			52	360.35
18/05/2026	08:20:15.950	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:19:30.604	200		360.35
			200	360.35
			200	360.35
18/05/2026	08:19:29.881	24		360.35
			24	360.35
			24	360.35
18/05/2026	08:19:24.075	100		360.30
			100	360.30
			100	360.30
18/05/2026	08:19:12.657	15		360.35
			15	360.35
			15	360.35
18/05/2026	08:19:09.089	113		360.35
			113	360.35
			113	360.35
18/05/2026	08:19:06.435	5		360.35
			5	360.35
			5	360.35
18/05/2026	08:17:58.326	5		360.80
			5	360.80
			5	360.80
18/05/2026	08:17:04.723	1		360.80
			1	360.80
			1	360.80
18/05/2026	08:17:00.247	5		360.80
			5	360.80
			5	360.80
18/05/2026	08:16:40.566	5		360.25
			5	360.25
			5	360.25
18/05/2026	08:16:29.995	1		360.25
			1	360.25
			1	360.25
18/05/2026	08:16:25.086	10		360.80
			10	360.80
			10	360.80
18/05/2026	08:15:05.939	1		360.80
			1	360.80
			1	360.80
18/05/2026	08:14:40.776	2		360.80
			2	360.80
			2	360.80
18/05/2026	08:14:30.886	30		360.25
			30	360.25
			30	360.25
18/05/2026	08:14:26.099	20		360.25
			20	360.25
			20	360.25
18/05/2026	08:13:37.547	40		360.25
			40	360.25
			40	360.25
18/05/2026	08:13:16.269	3		360.80
			3	360.80
			3	360.80
18/05/2026	08:13:04.643	2		360.80
			2	360.80
			2	360.80
18/05/2026	08:12:41.940	6		360.80
			6	360.80
			6	360.80
18/05/2026	08:12:31.019	1		360.30
			1	360.30
			1	360.30
18/05/2026	08:12:27.258	1		360.30
			1	360.30
			1	360.30
18/05/2026	08:12:24.571	7		360.30
			7	360.30
			7	360.30
18/05/2026	08:12:20.789	9		360.80
			9	360.80
			9	360.80
18/05/2026	08:12:20.238	1		360.80
			1	360.80
			1	360.80
18/05/2026	08:12:13.637	1		360.80
			1	360.80
			1	360.80
18/05/2026	08:12:08.991	200		360.50
			200	360.50
			200	360.50
18/05/2026	08:12:08.106	52		360.50
			52	360.50
			52	360.50
18/05/2026	08:12:07.524	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:12:07.349	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:12:06.785	5		360.50
			5	360.50
			5	360.50
18/05/2026	08:12:06.351	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:12:05.644	3		360.50
			3	360.50
			3	360.50
18/05/2026	08:12:04.727	21		360.30
			3	360.30
			18	360.30
			20	360.30
			1	360.30
18/05/2026	08:11:49.183	55		360.50
			55	360.50
			55	360.50
18/05/2026	08:11:47.744	52		360.50
			52	360.50
			52	360.50
18/05/2026	08:11:42.864	100		360.50
			100	360.50
			100	360.50
18/05/2026	08:11:40.818	200		360.50
			200	360.50
			200	360.50
18/05/2026	08:11:39.580	1		360.50
			1	360.50
			1	360.50
18/05/2026	08:11:37.774	52		360.50
			52	360.50
			52	360.50
18/05/2026	08:11:32.378	711		360.10
			591	360.10
			711	360.10
			20	360.10
			100	360.10
18/05/2026	08:11:23.003	139		360.55
			139	360.55
			139	360.55
18/05/2026	08:11:22.933	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:11:22.141	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:11:19.202	3		361.90
			3	361.90
			3	361.90
18/05/2026	08:11:15.400	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:11:11.342	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:11:08.444	1		360.55
			1	360.55
			1	360.55
18/05/2026	08:11:01.213	1		360.55
			1	360.55
			1	360.55
18/05/2026	08:10:59.622	2		360.55
			2	360.55
			2	360.55
18/05/2026	08:10:54.750	5		360.55
			5	360.55
			5	360.55
18/05/2026	08:10:54.325	1		360.55
			1	360.55
			1	360.55
18/05/2026	08:10:53.319	3		360.55
			3	360.55
			3	360.55
18/05/2026	08:10:53.249	1		360.55
			1	360.55
			1	360.55
18/05/2026	08:10:52.872	5		361.90
			5	361.90
			5	361.90
18/05/2026	08:10:50.225	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:10:44.977	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:10:33.497	56		361.00
			20	361.00
			12	361.00
			36	361.00
			7	361.00
			5	361.00
			20	361.00
			9	361.00
			1	361.00
			1	361.00
			1	361.00
18/05/2026	08:10:26.587	100		361.10
			100	361.10
			94	361.10
			6	361.10
18/05/2026	08:10:22.694	10		361.50
			10	361.50
			10	361.50
18/05/2026	08:10:09.182	139		361.55
			139	361.55
			139	361.55
18/05/2026	08:10:09.059	117		361.55
			117	361.55
			117	361.55
18/05/2026	08:10:07.275	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:10:06.134	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:10:04.593	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:55.714	8		361.15
			8	361.15
			8	361.15
18/05/2026	08:09:54.007	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:53.743	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:41.671	2		361.15
			2	361.15
			2	361.15
18/05/2026	08:09:39.414	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:32.329	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:31.409	1		361.15
			1	361.15
			1	361.15
18/05/2026	08:09:26.543	1		361.15
			1	361.15
			1	361.15
18/05/2026	08:09:26.125	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:24.043	41		361.90
			41	361.90
			41	361.90
18/05/2026	08:09:20.892	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:09:18.946	4		361.15
			4	361.15
			4	361.15
18/05/2026	08:09:14.150	3		361.15
			3	361.15
			3	361.15
18/05/2026	08:09:08.602	1		361.15
			1	361.15
			1	361.15
18/05/2026	08:08:54.993	10		361.90
			10	361.90
			10	361.90
18/05/2026	08:08:49.485	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:08:39.327	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:08:18.165	10		361.90
			10	361.90
			10	361.90
18/05/2026	08:08:06.330	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:07:56.493	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:07:55.677	1		361.05
			1	361.05
			1	361.05
18/05/2026	08:07:51.088	1		361.05
			1	361.05
			1	361.05
18/05/2026	08:07:45.889	1		361.05
			1	361.05
			1	361.05
18/05/2026	08:07:28.904	1		361.05
			1	361.05
			1	361.05
18/05/2026	08:07:19.287	4		361.90
			4	361.90
			4	361.90
18/05/2026	08:07:12.675	1		361.90
			1	361.90
			1	361.90
18/05/2026	08:07:01.288	1		361.05
			1	361.05
			1	361.05
18/05/2026	08:06:58.885	1		361.90
			1	361.90
			1	361.90

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 130.60
Ask: 1 131.20
Volume: 17 021
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/05/2026 @ 09:43:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice