Tradegate BSX

Microsoft Corp.

649

537

413.25

Date	Time	Volume	Order Volume	Price
19/08/2026	12:46:51.897	12		413.25
			12	413.25
			12	413.25
19/08/2026	12:44:54.041	15		413.25
			15	413.25
			15	413.25
19/08/2026	12:44:18.961	8		413.20
			8	413.20
			8	413.20
19/08/2026	12:43:44.212	10		413.05
			10	413.05
			10	413.05
19/08/2026	12:43:21.661	75		413.05
			75	413.05
			75	413.05
19/08/2026	12:42:05.807	236		412.80
			236	412.80
			235	412.80
			1	412.80
19/08/2026	12:41:57.072	300		413.05
			300	413.05
			300	413.05
19/08/2026	12:41:32.741	13		413.10
			13	413.10
			13	413.10
19/08/2026	12:39:25.544	8		413.30
			8	413.30
			8	413.30
19/08/2026	12:36:04.188	72		413.50
			72	413.50
			72	413.50
19/08/2026	12:33:27.167	5		414.00
			3	414.00
			2	414.00
			5	414.00
19/08/2026	12:33:06.592	7		413.45
			7	413.45
			7	413.45
19/08/2026	12:32:28.584	1		413.60
			1	413.60
			1	413.60
19/08/2026	12:32:03.432	106		413.65
			106	413.65
			106	413.65
19/08/2026	12:32:02.696	28		414.10
			28	414.10
			28	414.10
19/08/2026	12:31:29.043	5		413.65
			5	413.65
			5	413.65
19/08/2026	12:30:49.903	8		413.65
			8	413.65
			8	413.65
19/08/2026	12:29:20.134	1		414.15
			1	414.15
			1	414.15
19/08/2026	12:29:13.963	3		413.65
			3	413.65
			3	413.65
19/08/2026	12:29:05.072	10		414.15
			10	414.15
			10	414.15
19/08/2026	12:25:59.639	1		413.95
			1	413.95
			1	413.95
19/08/2026	12:25:20.279	100		413.50
			100	413.50
			100	413.50
19/08/2026	12:23:14.296	20		413.90
			20	413.90
			20	413.90
19/08/2026	12:21:52.601	100		413.45
			100	413.45
			91	413.45
			9	413.45
19/08/2026	12:16:33.208	1		413.80
			1	413.80
			1	413.80
19/08/2026	12:13:09.100	1		414.30
			1	414.30
			1	414.30
19/08/2026	12:12:58.797	3		413.65
			3	413.65
			3	413.65
19/08/2026	12:12:38.532	1		414.30
			1	414.30
			1	414.30
19/08/2026	12:12:22.524	1		414.45
			1	414.45
			1	414.45
19/08/2026	12:10:42.167	7		414.15
			7	414.15
			7	414.15
19/08/2026	12:10:23.832	20		414.15
			20	414.15
			20	414.15
19/08/2026	12:08:47.179	14		414.00
			14	414.00
			14	414.00
19/08/2026	12:08:46.907	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:46.592	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:46.213	15		413.95
			15	413.95
			15	413.95
19/08/2026	12:08:16.901	100		413.95
			100	413.95
			100	413.95
19/08/2026	12:07:15.103	1		414.10
			1	414.10
			1	414.10
19/08/2026	12:07:05.147	1		414.50
			1	414.50
			1	414.50
19/08/2026	12:06:19.266	13		414.45
			9	414.45
			4	414.45
			13	414.45
19/08/2026	12:05:50.468	3		414.10
			3	414.10
			3	414.10
19/08/2026	12:05:37.609	4		414.45
			4	414.45
			4	414.45
19/08/2026	12:03:12.334	8		414.05
			8	414.05
			8	414.05
19/08/2026	12:01:44.679	4		413.85
			4	413.85
			4	413.85
19/08/2026	12:00:56.472	20		413.55
			20	413.55
			20	413.55
19/08/2026	12:00:49.246	5		413.55
			5	413.55
			5	413.55
19/08/2026	12:00:07.559	2		413.80
			2	413.80
			2	413.80
19/08/2026	11:59:33.624	15		414.00
			15	414.00
			15	414.00
19/08/2026	11:59:31.815	8		414.00
			8	414.00
			8	414.00
19/08/2026	11:59:15.198	15		413.50
			15	413.50
			15	413.50
19/08/2026	11:57:54.811	14		413.45
			14	413.45
			14	413.45
19/08/2026	11:56:21.581	1		413.90
			1	413.90
			1	413.90
19/08/2026	11:55:51.511	1		413.35
			1	413.35
			1	413.35
19/08/2026	11:55:24.297	25		413.55
			25	413.55
			25	413.55
19/08/2026	11:55:24.080	60		413.50
			60	413.50
			60	413.50
19/08/2026	11:54:50.150	80		413.50
			80	413.50
			80	413.50
19/08/2026	11:54:35.265	17		413.50
			17	413.50
			17	413.50
19/08/2026	11:54:27.282	9		413.50
			9	413.50
			9	413.50
19/08/2026	11:54:05.624	50		413.50
			50	413.50
			50	413.50
19/08/2026	11:54:05.290	50		413.50
			50	413.50
			50	413.50
19/08/2026	11:53:42.939	40		413.50
			40	413.50
			40	413.50
19/08/2026	11:53:41.340	40		413.50
			40	413.50
			40	413.50
19/08/2026	11:53:40.899	6		413.50
			6	413.50
			6	413.50
19/08/2026	11:53:40.539	40		413.50
			40	413.50
			40	413.50
19/08/2026	11:53:24.192	50		413.50
			50	413.50
			50	413.50
19/08/2026	11:53:23.787	50		413.50
			50	413.50
			50	413.50
19/08/2026	11:52:54.376	12		413.35
			12	413.35
			12	413.35
19/08/2026	11:52:20.954	7		413.50
			7	413.50
			7	413.50
19/08/2026	11:51:57.126	10		413.15
			10	413.15
			10	413.15
19/08/2026	11:51:02.340	9		413.05
			9	413.05
			9	413.05
19/08/2026	11:50:29.659	1		413.50
			1	413.50
			1	413.50
19/08/2026	11:50:19.737	1		413.00
			1	413.00
			1	413.00
19/08/2026	11:49:27.961	13		413.15
			13	413.15
			13	413.15
19/08/2026	11:49:06.415	3		413.10
			3	413.10
			3	413.10
19/08/2026	11:48:43.864	10		413.10
			10	413.10
			10	413.10
19/08/2026	11:47:57.788	2		413.10
			2	413.10
			2	413.10
19/08/2026	11:47:16.919	1		413.10
			1	413.10
			1	413.10
19/08/2026	11:45:02.549	3		412.95
			3	412.95
			3	412.95
19/08/2026	11:44:36.407	10		412.70
			10	412.70
			10	412.70
19/08/2026	11:44:18.210	1		412.90
			1	412.90
			1	412.90
19/08/2026	11:43:14.264	1		413.25
			1	413.25
			1	413.25
19/08/2026	11:41:27.242	1		412.65
			1	412.65
			1	412.65
19/08/2026	11:40:49.962	3		412.65
			3	412.65
			3	412.65
19/08/2026	11:40:25.517	8		412.65
			8	412.65
			8	412.65
19/08/2026	11:39:59.762	5		412.65
			5	412.65
			5	412.65
19/08/2026	11:39:13.277	4		412.65
			4	412.65
			4	412.65
19/08/2026	11:38:01.213	1		413.10
			1	413.10
			1	413.10
19/08/2026	11:36:58.050	12		413.05
			12	413.05
			12	413.05
19/08/2026	11:36:28.060	12		412.65
			3	412.65
			12	412.65
			9	412.65
19/08/2026	11:36:17.123	1		413.25
			1	413.25
			1	413.25
19/08/2026	11:36:00.013	2		413.40
			2	413.40
			2	413.40
19/08/2026	11:35:59.791	8		413.30
			8	413.30
			8	413.30
19/08/2026	11:34:35.279	12		413.35
			3	413.35
			9	413.35
			12	413.35
19/08/2026	11:34:10.438	1		412.85
			1	412.85
			1	412.85
19/08/2026	11:33:00.474	2		413.35
			2	413.35
			2	413.35
19/08/2026	11:32:53.608	3		413.35
			3	413.35
			3	413.35
19/08/2026	11:32:21.073	19		413.30
			19	413.30
			19	413.30
19/08/2026	11:32:09.371	2		413.35
			2	413.35
			2	413.35
19/08/2026	11:32:01.690	1		413.35
			1	413.35
			1	413.35
19/08/2026	11:31:20.143	2		412.85
			2	412.85
			2	412.85
19/08/2026	11:30:56.643	1		412.70
			1	412.70
			1	412.70
19/08/2026	11:30:50.427	20		412.70
			11	412.70
			9	412.70
			20	412.70
19/08/2026	11:30:29.430	2		413.25
			2	413.25
			2	413.25
19/08/2026	11:30:00.246	1		413.25
			1	413.25
			1	413.25
19/08/2026	11:28:46.294	2		412.75
			2	412.75
			2	412.75
19/08/2026	11:26:34.508	10		413.50
			10	413.50
			10	413.50
19/08/2026	11:26:09.406	5		413.60
			5	413.60
			5	413.60
19/08/2026	11:25:17.397	200		413.15
			200	413.15
			200	413.15
19/08/2026	11:25:17.334	200		413.10
			200	413.10
			200	413.10
19/08/2026	11:25:16.684	8		413.10
			8	413.10
			8	413.10
19/08/2026	11:23:41.027	756		412.50
			755	412.50
			756	412.50
			1	412.50
19/08/2026	11:22:28.656	2		412.70
			2	412.70
			2	412.70
19/08/2026	11:22:10.708	4		412.95
			4	412.95
			4	412.95
19/08/2026	11:21:59.623	1		412.95
			1	412.95
			1	412.95
19/08/2026	11:21:36.364	50		412.60
			42	412.60
			8	412.60
			50	412.60
19/08/2026	11:21:30.310	1		412.60
			1	412.60
			1	412.60
19/08/2026	11:20:51.583	13		412.90
			13	412.90
			13	412.90
19/08/2026	11:20:41.865	5		412.95
			5	412.95
			5	412.95
19/08/2026	11:19:52.531	1		412.75
			1	412.75
			1	412.75
19/08/2026	11:18:04.631	70		412.65
			70	412.65
			70	412.65
19/08/2026	11:17:39.808	10		412.65
			10	412.65
			10	412.65
19/08/2026	11:17:32.842	1		412.65
			1	412.65
			1	412.65
19/08/2026	11:16:17.345	13		412.75
			13	412.75
			13	412.75
19/08/2026	11:14:01.062	12		412.70
			12	412.70
			12	412.70
19/08/2026	11:13:26.280	2		412.65
			2	412.65
			2	412.65
19/08/2026	11:13:17.813	121		412.65
			121	412.65
			121	412.65
19/08/2026	11:09:59.800	3		413.10
			3	413.10
			3	413.10
19/08/2026	11:09:40.062	10		412.60
			10	412.60
			10	412.60
19/08/2026	11:09:14.286	15		412.80
			15	412.80
			15	412.80
19/08/2026	11:09:09.193	60		412.80
			60	412.80
			60	412.80
19/08/2026	11:08:54.863	8		412.80
			8	412.80
			8	412.80
19/08/2026	11:08:39.623	34		412.80
			34	412.80
			34	412.80
19/08/2026	11:08:35.782	9		412.80
			9	412.80
			9	412.80
19/08/2026	11:08:22.793	17		412.80
			17	412.80
			17	412.80
19/08/2026	11:08:15.805	2		413.10
			2	413.10
			2	413.10
19/08/2026	11:06:27.622	5		412.75
			5	412.75
			5	412.75
19/08/2026	11:05:14.731	4		413.10
			4	413.10
			4	413.10
19/08/2026	11:03:58.093	5		413.10
			5	413.10
			5	413.10
19/08/2026	11:03:22.554	5		413.10
			5	413.10
			5	413.10
19/08/2026	11:03:21.949	20		412.90
			20	412.90
			20	412.90
19/08/2026	11:02:34.117	200		413.10
			200	413.10
			200	413.10
19/08/2026	11:02:06.019	1		412.95
			1	412.95
			1	412.95
19/08/2026	11:01:46.048	15		413.55
			8	413.55
			15	413.55
			7	413.55
19/08/2026	11:01:06.234	100		412.95
			100	412.95
			100	412.95
19/08/2026	10:59:59.150	50		412.90
			50	412.90
			50	412.90
19/08/2026	10:59:54.893	10		412.90
			10	412.90
			10	412.90
19/08/2026	10:59:30.861	90		412.90
			90	412.90
			90	412.90
19/08/2026	10:57:05.987	1		413.25
			1	413.25
			1	413.25
19/08/2026	10:56:27.816	2		412.75
			2	412.75
			2	412.75
19/08/2026	10:56:26.303	21		412.75
			21	412.75
			21	412.75
19/08/2026	10:55:48.948	1		412.75
			1	412.75
			1	412.75
19/08/2026	10:55:46.670	3		413.25
			3	413.25
			3	413.25
19/08/2026	10:55:16.093	70		412.75
			70	412.75
			70	412.75
19/08/2026	10:53:29.907	5		413.00
			5	413.00
			5	413.00
19/08/2026	10:52:58.907	3		412.45
			3	412.45
			3	412.45
19/08/2026	10:52:46.876	3		413.00
			3	413.00
			3	413.00
19/08/2026	10:52:39.670	1		412.45
			1	412.45
			1	412.45
19/08/2026	10:52:19.400	2		412.45
			2	412.45
			2	412.45
19/08/2026	10:51:11.863	2		413.00
			2	413.00
			2	413.00
19/08/2026	10:51:10.626	8		412.55
			8	412.55
			8	412.55
19/08/2026	10:50:56.271	100		412.55
			100	412.55
			100	412.55
19/08/2026	10:49:17.677	1		413.05
			1	413.05
			1	413.05
19/08/2026	10:47:53.309	8		412.90
			8	412.90
			8	412.90
19/08/2026	10:47:40.974	1		413.40
			1	413.40
			1	413.40
19/08/2026	10:46:00.413	2		412.80
			2	412.80
			2	412.80
19/08/2026	10:45:57.893	5		413.35
			5	413.35
			5	413.35
19/08/2026	10:45:50.482	20		412.85
			20	412.85
			20	412.85
19/08/2026	10:45:08.274	10		412.80
			8	412.80
			2	412.80
			10	412.80
19/08/2026	10:42:21.684	2		413.30
			2	413.30
			2	413.30
19/08/2026	10:42:14.571	34		412.60
			34	412.60
			34	412.60
19/08/2026	10:42:09.378	2		412.55
			2	412.55
			2	412.55
19/08/2026	10:42:04.264	5		412.55
			5	412.55
			5	412.55
19/08/2026	10:42:03.902	5		412.55
			5	412.55
			5	412.55
19/08/2026	10:41:32.286	60		412.50
			60	412.50
			60	412.50
19/08/2026	10:41:06.671	100		412.55
			100	412.55
			100	412.55
19/08/2026	10:41:06.380	8		412.55
			8	412.55
			8	412.55
19/08/2026	10:38:33.429	30		412.65
			30	412.65
			30	412.65
19/08/2026	10:37:11.660	4		413.20
			4	413.20
			4	413.20
19/08/2026	10:36:13.128	5		413.25
			5	413.25
			5	413.25
19/08/2026	10:35:54.331	5		412.70
			5	412.70
			5	412.70
19/08/2026	10:35:41.100	1		413.25
			1	413.25
			1	413.25
19/08/2026	10:35:21.260	30		412.70
			30	412.70
			30	412.70
19/08/2026	10:35:01.474	5		413.00
			5	413.00
			5	413.00
19/08/2026	10:34:34.605	7		412.95
			7	412.95
			7	412.95
19/08/2026	10:33:03.977	2		413.65
			2	413.65
			2	413.65
19/08/2026	10:33:01.393	5		413.10
			5	413.10
			5	413.10
19/08/2026	10:31:25.291	5		413.35
			5	413.35
			5	413.35
19/08/2026	10:31:22.629	6		413.20
			6	413.20
			6	413.20
19/08/2026	10:31:22.423	28		413.20
			28	413.20
			28	413.20
19/08/2026	10:30:54.791	10		413.25
			10	413.25
			10	413.25
19/08/2026	10:30:41.850	7		412.75
			7	412.75
			7	412.75
19/08/2026	10:30:41.279	70		412.75
			70	412.75
			70	412.75
19/08/2026	10:30:12.089	115		412.75
			115	412.75
			115	412.75
19/08/2026	10:29:59.951	1		413.20
			1	413.20
			1	413.20
19/08/2026	10:29:14.709	12		412.75
			12	412.75
			12	412.75
19/08/2026	10:29:11.462	25		412.75
			25	412.75
			25	412.75
19/08/2026	10:28:45.611	22		413.15
			22	413.15
			22	413.15
19/08/2026	10:27:41.018	5		412.65
			5	412.65
			5	412.65
19/08/2026	10:27:20.715	45		413.35
			45	413.35
			45	413.35
19/08/2026	10:27:04.508	9		412.85
			9	412.85
			9	412.85
19/08/2026	10:26:49.927	96		412.85
			96	412.85
			96	412.85
19/08/2026	10:25:47.738	10		412.60
			10	412.60
			10	412.60
19/08/2026	10:25:29.519	2		412.55
			2	412.55
			2	412.55
19/08/2026	10:25:09.478	20		412.55
			20	412.55
			20	412.55
19/08/2026	10:25:08.899	48		412.55
			48	412.55
			48	412.55
19/08/2026	10:24:18.102	295		412.60
			295	412.60
			295	412.60
19/08/2026	10:23:42.309	28		412.55
			28	412.55
			28	412.55
19/08/2026	10:23:36.513	1		413.15
			1	413.15
			1	413.15
19/08/2026	10:23:20.925	1		412.55
			1	412.55
			1	412.55
19/08/2026	10:23:02.534	30		413.15
			30	413.15
			30	413.15
19/08/2026	10:22:38.425	18		412.55
			18	412.55
			18	412.55
19/08/2026	10:21:42.939	5		413.15
			5	413.15
			5	413.15
19/08/2026	10:21:32.774	17		413.00
			17	413.00
			17	413.00
19/08/2026	10:21:13.593	4		412.45
			4	412.45
			4	412.45
19/08/2026	10:21:08.367	21		412.90
			21	412.90
			21	412.90
19/08/2026	10:20:08.991	15		412.40
			15	412.40
			15	412.40
19/08/2026	10:19:29.998	80		412.35
			80	412.35
			80	412.35
19/08/2026	10:19:29.629	80		413.05
			80	413.05
			80	413.05
19/08/2026	10:19:28.859	3		412.35
			3	412.35
			3	412.35
19/08/2026	10:19:25.732	3		412.35
			3	412.35
			3	412.35
19/08/2026	10:19:24.869	1		413.05
			1	413.05
			1	413.05
19/08/2026	10:18:09.651	7		412.35
			7	412.35
			7	412.35
19/08/2026	10:17:44.062	1		413.00
			1	413.00
			1	413.00
19/08/2026	10:17:19.010	25		412.50
			25	412.50
			25	412.50
19/08/2026	10:16:32.925	1		412.80
			1	412.80
			1	412.80
19/08/2026	10:16:10.748	3		412.25
			3	412.25
			3	412.25
19/08/2026	10:15:21.465	5		412.70
			5	412.70
			5	412.70
19/08/2026	10:15:10.541	8		412.15
			8	412.15
			8	412.15
19/08/2026	10:13:35.061	20		412.10
			20	412.10
			20	412.10
19/08/2026	10:13:18.005	1		411.85
			1	411.85
			1	411.85
19/08/2026	10:13:03.024	5		411.70
			5	411.70
			5	411.70
19/08/2026	10:12:58.598	6		412.05
			6	412.05
			6	412.05
19/08/2026	10:12:54.014	22		411.70
			22	411.70
			22	411.70
19/08/2026	10:12:22.414	2		411.95
			2	411.95
			2	411.95
19/08/2026	10:12:07.683	25		412.05
			25	412.05
			25	412.05
19/08/2026	10:11:35.293	6		412.05
			3	412.05
			6	412.05
			3	412.05
19/08/2026	10:11:35.051	3		412.05
			3	412.05
			3	412.05
19/08/2026	10:11:34.844	20		412.05
			20	412.05
			20	412.05
19/08/2026	10:11:34.659	4		412.05
			4	412.05
			4	412.05
19/08/2026	10:11:34.620	5		411.70
			5	411.70
			5	411.70
19/08/2026	10:11:34.413	20		412.05
			20	412.05
			20	412.05
19/08/2026	10:11:05.166	11		412.05
			11	412.05
			11	412.05
19/08/2026	10:10:45.858	1		411.70
			1	411.70
			1	411.70
19/08/2026	10:09:50.647	50		411.90
			50	411.90
			50	411.90
19/08/2026	10:09:32.671	67		411.85
			22	411.85
			45	411.85
			67	411.85
19/08/2026	10:09:32.330	35		411.85
			35	411.85
			35	411.85
19/08/2026	10:09:26.791	1		411.75
			1	411.75
			1	411.75
19/08/2026	10:09:06.162	11		411.85
			11	411.85
			11	411.85
19/08/2026	10:09:05.409	32		411.85
			32	411.85
			32	411.85
19/08/2026	10:09:04.628	4		411.85
			4	411.85
			4	411.85
19/08/2026	10:09:04.137	18		411.85
			18	411.85
			18	411.85
19/08/2026	10:09:03.623	19		411.85
			19	411.85
			19	411.85
19/08/2026	10:09:03.048	18		411.85
			18	411.85
			18	411.85
19/08/2026	10:08:56.723	55		411.75
			55	411.75
			55	411.75
19/08/2026	10:08:50.181	1		411.65
			1	411.65
			1	411.65
19/08/2026	10:08:46.259	10		411.60
			10	411.60
			10	411.60
19/08/2026	10:08:28.252	1		411.85
			1	411.85
			1	411.85
19/08/2026	10:08:23.405	100		411.85
			100	411.85
			100	411.85
19/08/2026	10:08:22.820	1		411.40
			1	411.40
			1	411.40
19/08/2026	10:06:42.590	163		411.00
			10	411.00
			2	411.00
			3	411.00
			25	411.00
			163	411.00
			31	411.00
			25	411.00
			7	411.00
			20	411.00
			25	411.00
			15	411.00
19/08/2026	10:06:39.575	427		411.00
			427	411.00
			354	411.00
			50	411.00
			20	411.00
			3	411.00
19/08/2026	10:06:33.164	100		411.05
			100	411.05
			100	411.05
19/08/2026	10:06:33.047	273		411.05
			273	411.05
			173	411.05
			100	411.05
19/08/2026	10:06:31.639	2		411.05
			2	411.05
			2	411.05
19/08/2026	10:06:30.909	13		411.50
			13	411.50
			13	411.50
19/08/2026	10:06:30.510	8		411.50
			8	411.50
			8	411.50
19/08/2026	10:06:30.250	11		411.50
			1	411.50
			11	411.50
			4	411.50
			6	411.50
19/08/2026	10:06:30.141	19		411.50
			2	411.50
			4	411.50
			2	411.50
			6	411.50
			19	411.50
			1	411.50
			4	411.50
19/08/2026	10:06:30.061	8		411.50
			8	411.50
			8	411.50
19/08/2026	10:06:28.003	116		411.50
			116	411.50
			116	411.50
19/08/2026	10:06:27.816	4		411.50
			4	411.50
			4	411.50
19/08/2026	10:05:37.909	1		411.45
			1	411.45
			1	411.45
19/08/2026	10:05:25.511	10		411.05
			10	411.05
			10	411.05
19/08/2026	10:05:09.514	40		411.05
			40	411.05
			40	411.05
19/08/2026	10:04:10.725	12		411.80
			12	411.80
			12	411.80
19/08/2026	10:04:00.939	189		411.05
			40	411.05
			40	411.05
			8	411.05
			40	411.05
			25	411.05
			10	411.05
			189	411.05
			26	411.05
19/08/2026	10:04:00.687	265		411.05
			87	411.05
			14	411.05
			4	411.05
			11	411.05
			4	411.05
			2	411.05
			50	411.05
			4	411.05
			261	411.05
			4	411.05
			2	411.05
			85	411.05
			2	411.05
19/08/2026	10:03:53.577	300		411.35
			19	411.35
			15	411.35
			10	411.35
			15	411.35
			10	411.35
			30	411.35
			67	411.35
			10	411.35
			8	411.35
			4	411.35
			12	411.35
			6	411.35
			10	411.35
			15	411.35
			300	411.35
			18	411.35
			15	411.35
			8	411.35
			13	411.35
			15	411.35
19/08/2026	10:03:53.390	300		411.45
			300	411.45
			300	411.45
19/08/2026	10:03:53.140	104		412.00
			10	412.00
			40	412.00
			24	412.00
			20	412.00
			104	412.00
			10	412.00
19/08/2026	10:03:51.201	1		412.10
			1	412.10
			1	412.10
19/08/2026	10:03:49.196	9		412.05
			9	412.05
			9	412.05
19/08/2026	10:03:34.318	17		412.05
			16	412.05
			17	412.05
			1	412.05
19/08/2026	10:03:34.246	12		412.05
			12	412.05
			12	412.05
19/08/2026	10:01:54.627	30		412.50
			30	412.50
			30	412.50
19/08/2026	10:01:54.486	13		412.50
			3	412.50
			13	412.50
			10	412.50
19/08/2026	10:01:54.336	86		413.00
			50	413.00
			24	413.00
			12	413.00
			86	413.00
19/08/2026	10:01:30.226	72		413.05
			72	413.05
			72	413.05
19/08/2026	10:00:41.853	25		413.05
			25	413.05
			25	413.05
19/08/2026	10:00:22.551	75		413.15
			75	413.15
			75	413.15
19/08/2026	09:59:56.668	100		413.20
			100	413.20
			100	413.20
19/08/2026	09:58:32.781	1		413.20
			1	413.20
			1	413.20
19/08/2026	09:58:22.637	5		413.25
			5	413.25
			5	413.25
19/08/2026	09:58:16.354	76		413.25
			76	413.25
			76	413.25
19/08/2026	09:58:14.429	12		413.20
			12	413.20
			12	413.20
19/08/2026	09:57:11.597	24		413.35
			24	413.35
			24	413.35
19/08/2026	09:55:22.024	100		413.20
			100	413.20
			100	413.20
19/08/2026	09:55:09.067	80		413.30
			80	413.30
			80	413.30
19/08/2026	09:54:51.100	24		413.55
			24	413.55
			24	413.55
19/08/2026	09:53:15.769	11		413.55
			11	413.55
			11	413.55
19/08/2026	09:53:10.042	7		413.55
			7	413.55
			7	413.55
19/08/2026	09:51:59.597	3		413.25
			3	413.25
			3	413.25
19/08/2026	09:51:50.442	10		413.20
			10	413.20
			10	413.20
19/08/2026	09:51:49.053	1		413.55
			1	413.55
			1	413.55
19/08/2026	09:51:45.269	1		413.55
			1	413.55
			1	413.55
19/08/2026	09:51:38.528	1		413.55
			1	413.55
			1	413.55
19/08/2026	09:49:25.131	50		413.30
			50	413.30
			50	413.30
19/08/2026	09:48:50.068	30		413.45
			30	413.45
			30	413.45
19/08/2026	09:48:34.983	20		413.45
			20	413.45
			20	413.45

> >>

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

Infineon Technologies AG

Bid: 56.50 / Ask: 56.51
Volume: 196 289
-1.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2026 @ 12:48:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice