Tradegate BSX

Microsoft Corp.

454

1900

323.10

Date	Time	Volume	Order Volume	Price
02/04/2026	09:19:19.653	26		317.05
			26	317.05
			9	317.05
			17	317.05
02/04/2026	09:19:13.782	1		317.35
			1	317.35
			1	317.35
02/04/2026	09:18:26.634	2		317.35
			2	317.35
			2	317.35
02/04/2026	09:18:13.207	4		317.35
			4	317.35
			4	317.35
02/04/2026	09:18:01.613	3		317.05
			3	317.05
			3	317.05
02/04/2026	09:17:55.803	15		317.35
			15	317.35
			15	317.35
02/04/2026	09:17:35.391	3		317.35
			3	317.35
			3	317.35
02/04/2026	09:17:02.943	1		317.30
			1	317.30
			1	317.30
02/04/2026	09:16:55.466	100		317.30
			100	317.30
			100	317.30
02/04/2026	09:16:49.101	4		317.30
			4	317.30
			4	317.30
02/04/2026	09:15:54.876	160		317.30
			160	317.30
			160	317.30
02/04/2026	09:15:34.039	1		317.25
			1	317.25
			1	317.25
02/04/2026	09:15:29.979	2		317.25
			2	317.25
			2	317.25
02/04/2026	09:15:23.675	6		317.25
			6	317.25
			6	317.25
02/04/2026	09:15:14.782	10		317.25
			10	317.25
			10	317.25
02/04/2026	09:14:58.691	2		317.20
			2	317.20
			2	317.20
02/04/2026	09:14:38.764	10		317.00
			10	317.00
			10	317.00
02/04/2026	09:14:30.994	30		317.15
			30	317.15
			30	317.15
02/04/2026	09:14:02.080	5		317.05
			5	317.05
			5	317.05
02/04/2026	09:13:59.920	10		317.15
			10	317.15
			10	317.15
02/04/2026	09:13:25.460	2		317.15
			2	317.15
			2	317.15
02/04/2026	09:13:19.656	1		317.10
			1	317.10
			1	317.10
02/04/2026	09:12:56.885	10		316.80
			10	316.80
			10	316.80
02/04/2026	09:12:39.571	8		316.85
			8	316.85
			8	316.85
02/04/2026	09:12:26.218	219		316.95
			219	316.95
			219	316.95
02/04/2026	09:11:31.500	30		316.85
			30	316.85
			4	316.85
			26	316.85
02/04/2026	09:09:53.087	5		317.30
			5	317.30
			5	317.30
02/04/2026	09:09:39.403	1		317.30
			1	317.30
			1	317.30
02/04/2026	09:09:24.521	8		317.35
			8	317.35
			8	317.35
02/04/2026	09:08:18.515	65		316.95
			65	316.95
			65	316.95
02/04/2026	09:08:15.295	100		317.00
			11	317.00
			89	317.00
			100	317.00
02/04/2026	09:07:50.686	150		317.30
			150	317.30
			150	317.30
02/04/2026	09:07:50.672	1		317.05
			1	317.05
			1	317.05
02/04/2026	09:07:40.386	3		317.25
			3	317.25
			3	317.25
02/04/2026	09:07:38.312	10		317.25
			10	317.25
			10	317.25
02/04/2026	09:07:06.460	1		317.25
			1	317.25
			1	317.25
02/04/2026	09:06:06.536	4		316.60
			4	316.60
			2	316.60
			2	316.60
02/04/2026	09:05:52.297	5		317.10
			5	317.10
			5	317.10
02/04/2026	09:05:40.858	2		317.00
			2	317.00
			2	317.00
02/04/2026	09:05:31.672	3		317.00
			3	317.00
			3	317.00
02/04/2026	09:05:11.318	2		317.20
			2	317.20
			2	317.20
02/04/2026	09:04:59.420	10		317.20
			10	317.20
			1	317.20
			6	317.20
			1	317.20
			2	317.20
02/04/2026	09:01:55.210	158		316.85
			158	316.85
			158	316.85
02/04/2026	09:00:51.122	4		316.85
			4	316.85
			4	316.85
02/04/2026	09:00:41.532	16		317.25
			16	317.25
			16	317.25
02/04/2026	08:59:50.322	18		316.85
			18	316.85
			18	316.85
02/04/2026	08:59:49.515	4		317.25
			4	317.25
			4	317.25
02/04/2026	08:58:49.129	100		316.80
			100	316.80
			100	316.80
02/04/2026	08:58:46.972	15		316.60
			15	316.60
			15	316.60
02/04/2026	08:58:34.066	132		316.55
			132	316.55
			132	316.55
02/04/2026	08:58:25.217	127		316.55
			127	316.55
			127	316.55
02/04/2026	08:58:23.739	1		316.75
			1	316.75
			1	316.75
02/04/2026	08:57:47.520	20		316.15
			15	316.15
			20	316.15
			5	316.15
02/04/2026	08:57:24.203	1		316.15
			1	316.15
			1	316.15
02/04/2026	08:57:14.410	9		316.75
			9	316.75
			9	316.75
02/04/2026	08:56:20.380	1		316.75
			1	316.75
			1	316.75
02/04/2026	08:55:31.926	8		316.10
			8	316.10
			8	316.10
02/04/2026	08:54:59.813	15		316.75
			15	316.75
			15	316.75
02/04/2026	08:54:14.482	10		317.00
			10	317.00
			10	317.00
02/04/2026	08:53:59.267	20		316.60
			20	316.60
			20	316.60
02/04/2026	08:53:57.001	15		316.50
			15	316.50
			15	316.50
02/04/2026	08:53:42.982	159		316.45
			159	316.45
			159	316.45
02/04/2026	08:53:03.467	1		316.45
			1	316.45
			1	316.45
02/04/2026	08:52:53.653	2		316.45
			2	316.45
			2	316.45
02/04/2026	08:51:36.327	10		316.15
			10	316.15
			10	316.15
02/04/2026	08:51:22.396	30		316.15
			30	316.15
			30	316.15
02/04/2026	08:51:02.385	5		316.55
			5	316.55
			5	316.55
02/04/2026	08:50:19.444	3		316.55
			3	316.55
			3	316.55
02/04/2026	08:49:51.075	50		316.55
			50	316.55
			50	316.55
02/04/2026	08:49:00.360	40		316.55
			40	316.55
			40	316.55
02/04/2026	08:49:00.048	3		316.05
			3	316.05
			3	316.05
02/04/2026	08:48:34.215	3		316.65
			3	316.65
			3	316.65
02/04/2026	08:48:27.244	15		316.05
			15	316.05
			15	316.05
02/04/2026	08:47:51.999	5		316.65
			5	316.65
			5	316.65
02/04/2026	08:46:05.391	5		316.65
			5	316.65
			5	316.65
02/04/2026	08:46:03.831	48		316.65
			48	316.65
			48	316.65
02/04/2026	08:45:50.989	10		316.25
			10	316.25
			10	316.25
02/04/2026	08:44:35.770	2		316.75
			2	316.75
			2	316.75
02/04/2026	08:44:18.484	4		316.75
			4	316.75
			4	316.75
02/04/2026	08:42:22.138	2		316.65
			2	316.65
			2	316.65
02/04/2026	08:41:59.862	15		316.65
			15	316.65
			15	316.65
02/04/2026	08:41:58.344	17		316.15
			17	316.15
			17	316.15
02/04/2026	08:41:57.159	7		316.30
			7	316.30
			7	316.30
02/04/2026	08:41:31.001	1		316.65
			1	316.65
			1	316.65
02/04/2026	08:41:15.629	20		316.65
			20	316.65
			20	316.65
02/04/2026	08:41:09.350	4		316.65
			4	316.65
			4	316.65
02/04/2026	08:41:04.977	40		316.15
			40	316.15
			40	316.15
02/04/2026	08:40:39.378	30		316.15
			30	316.15
			30	316.15
02/04/2026	08:40:36.137	16		316.65
			16	316.65
			16	316.65
02/04/2026	08:40:31.262	10		316.65
			10	316.65
			10	316.65
02/04/2026	08:40:21.747	5		316.65
			5	316.65
			5	316.65
02/04/2026	08:39:25.260	6		316.65
			6	316.65
			6	316.65
02/04/2026	08:39:12.791	63		316.65
			63	316.65
			63	316.65
02/04/2026	08:39:02.983	10		316.65
			10	316.65
			10	316.65
02/04/2026	08:38:46.602	5		316.65
			5	316.65
			5	316.65
02/04/2026	08:38:42.602	2		316.65
			2	316.65
			2	316.65
02/04/2026	08:38:32.699	3		316.65
			3	316.65
			3	316.65
02/04/2026	08:38:27.305	25		316.00
			25	316.00
			25	316.00
02/04/2026	08:38:16.187	2		316.65
			2	316.65
			2	316.65
02/04/2026	08:38:10.692	4		316.65
			4	316.65
			4	316.65
02/04/2026	08:37:51.202	7		316.00
			7	316.00
			7	316.00
02/04/2026	08:36:39.552	8		316.65
			8	316.65
			8	316.65
02/04/2026	08:35:20.188	30		316.00
			30	316.00
			30	316.00
02/04/2026	08:35:15.706	4		316.65
			4	316.65
			4	316.65
02/04/2026	08:34:56.185	3		316.65
			3	316.65
			3	316.65
02/04/2026	08:34:51.780	30		316.65
			30	316.65
			30	316.65
02/04/2026	08:34:22.584	12		316.55
			12	316.55
			12	316.55
02/04/2026	08:34:17.836	3		316.55
			3	316.55
			3	316.55
02/04/2026	08:34:11.292	20		316.55
			20	316.55
			20	316.55
02/04/2026	08:34:10.168	3		316.55
			3	316.55
			3	316.55
02/04/2026	08:33:55.137	12		316.55
			12	316.55
			12	316.55
02/04/2026	08:33:40.238	6		316.75
			6	316.75
			6	316.75
02/04/2026	08:32:16.034	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:31:57.824	20		316.75
			20	316.75
			20	316.75
02/04/2026	08:31:43.516	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:31:32.977	4		316.75
			4	316.75
			4	316.75
02/04/2026	08:31:19.657	1		316.75
			1	316.75
			1	316.75
02/04/2026	08:31:15.808	41		316.00
			41	316.00
			26	316.00
			15	316.00
02/04/2026	08:30:58.758	159		316.05
			159	316.05
			159	316.05
02/04/2026	08:30:54.379	1		316.75
			1	316.75
			1	316.75
02/04/2026	08:30:37.923	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:30:18.788	113		316.75
			113	316.75
			113	316.75
02/04/2026	08:30:18.752	55		316.75
			55	316.75
			55	316.75
02/04/2026	08:30:18.255	53		316.75
			53	316.75
			53	316.75
02/04/2026	08:30:15.836	40		316.75
			40	316.75
			40	316.75
02/04/2026	08:29:42.346	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:29:39.548	9		316.75
			9	316.75
			9	316.75
02/04/2026	08:29:20.722	2		317.00
			2	317.00
			2	317.00
02/04/2026	08:29:14.944	10		317.00
			10	317.00
			10	317.00
02/04/2026	08:28:38.915	3		317.00
			3	317.00
			3	317.00
02/04/2026	08:28:25.499	1		317.00
			1	317.00
			1	317.00
02/04/2026	08:28:19.058	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:27:41.980	2		317.00
			2	317.00
			2	317.00
02/04/2026	08:27:33.294	3		317.00
			3	317.00
			3	317.00
02/04/2026	08:27:23.973	5		317.00
			5	317.00
			5	317.00
02/04/2026	08:26:20.483	10		316.75
			10	316.75
			10	316.75
02/04/2026	08:26:18.397	5		316.75
			5	316.75
			5	316.75
02/04/2026	08:26:01.795	50		316.75
			50	316.75
			50	316.75
02/04/2026	08:26:01.277	3		316.75
			3	316.75
			3	316.75
02/04/2026	08:25:49.118	1		317.00
			1	317.00
			1	317.00
02/04/2026	08:25:24.191	10		317.00
			10	317.00
			10	317.00
02/04/2026	08:24:58.787	5		316.75
			5	316.75
			5	316.75
02/04/2026	08:24:53.619	82		316.75
			82	316.75
			82	316.75
02/04/2026	08:24:47.955	67		316.75
			67	316.75
			67	316.75
02/04/2026	08:24:41.519	60		316.75
			60	316.75
			60	316.75
02/04/2026	08:24:40.514	247		316.75
			247	316.75
			247	316.75
02/04/2026	08:24:39.911	2		316.75
			2	316.75
			2	316.75
02/04/2026	08:24:39.306	21		316.75
			21	316.75
			21	316.75
02/04/2026	08:24:38.795	158		316.75
			158	316.75
			158	316.75
02/04/2026	08:24:03.443	3		316.75
			3	316.75
			3	316.75
02/04/2026	08:23:46.344	8		316.25
			8	316.25
			8	316.25
02/04/2026	08:23:12.138	10		316.25
			10	316.25
			10	316.25
02/04/2026	08:22:28.329	3		316.25
			3	316.25
			3	316.25
02/04/2026	08:21:43.040	4		316.15
			4	316.15
			4	316.15
02/04/2026	08:21:22.386	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:21:21.802	40		316.00
			40	316.00
			40	316.00
02/04/2026	08:21:21.749	8		316.00
			8	316.00
			8	316.00
02/04/2026	08:21:13.537	37		316.00
			6	316.00
			37	316.00
			31	316.00
02/04/2026	08:21:08.700	10		316.40
			10	316.40
			10	316.40
02/04/2026	08:21:06.874	15		316.35
			15	316.35
			15	316.35
02/04/2026	08:20:59.099	13		316.00
			13	316.00
			13	316.00
02/04/2026	08:20:56.233	146		315.95
			146	315.95
			146	315.95
02/04/2026	08:20:55.730	61		315.95
			61	315.95
			61	315.95
02/04/2026	08:20:48.909	9		316.50
			9	316.50
			9	316.50
02/04/2026	08:20:07.551	6		315.50
			6	315.50
			6	315.50
02/04/2026	08:19:27.708	12		315.50
			2	315.50
			10	315.50
			12	315.50
02/04/2026	08:19:22.253	32		315.50
			10	315.50
			32	315.50
			15	315.50
			7	315.50
02/04/2026	08:19:21.765	23		316.50
			10	316.50
			13	316.50
			23	316.50
02/04/2026	08:17:50.679	7		316.50
			7	316.50
			7	316.50
02/04/2026	08:17:04.906	85		316.50
			85	316.50
			70	316.50
			15	316.50
02/04/2026	08:15:37.399	3		316.50
			3	316.50
			3	316.50
02/04/2026	08:15:35.720	32		315.50
			10	315.50
			32	315.50
			22	315.50
02/04/2026	08:14:18.180	10		316.50
			10	316.50
			10	316.50
02/04/2026	08:12:37.050	8		316.50
			5	316.50
			3	316.50
			8	316.50
02/04/2026	08:11:29.179	5		316.30
			5	316.30
			5	316.30
02/04/2026	08:11:25.383	1		315.50
			1	315.50
			1	315.50
02/04/2026	08:10:17.487	47		315.50
			47	315.50
			47	315.50
02/04/2026	08:10:10.033	10		315.50
			10	315.50
			10	315.50
02/04/2026	08:09:56.724	4		315.50
			4	315.50
			4	315.50
02/04/2026	08:09:30.043	76		316.50
			76	316.50
			76	316.50
02/04/2026	08:09:19.331	10		315.60
			10	315.60
			10	315.60
02/04/2026	08:08:56.732	7		315.50
			7	315.50
			7	315.50
02/04/2026	08:08:34.888	1		316.50
			1	316.50
			1	316.50
02/04/2026	08:08:07.679	50		315.50
			35	315.50
			50	315.50
			15	315.50
02/04/2026	08:06:48.386	25		316.00
			10	316.00
			5	316.00
			25	316.00
			10	316.00
02/04/2026	08:06:25.343	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:06:21.307	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:06:12.337	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:06:04.481	9		315.05
			9	315.05
			9	315.05
02/04/2026	08:06:01.879	18		316.00
			15	316.00
			18	316.00
			3	316.00
02/04/2026	08:06:01.299	3		315.05
			3	315.05
			3	315.05
02/04/2026	08:05:56.589	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:05:53.108	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:05:36.369	5		316.00
			5	316.00
			5	316.00
02/04/2026	08:05:01.421	18		315.05
			18	315.05
			10	315.05
			8	315.05
02/04/2026	08:04:34.095	80		315.05
			15	315.05
			65	315.05
			80	315.05
02/04/2026	08:04:18.790	16		315.05
			16	315.05
			16	315.05
02/04/2026	08:04:08.697	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:04:06.319	25		316.00
			25	316.00
			25	316.00
02/04/2026	08:03:59.795	5		316.00
			5	316.00
			5	316.00
02/04/2026	08:03:50.166	77		315.05
			77	315.05
			77	315.05
02/04/2026	08:03:49.722	2		316.00
			2	316.00
			2	316.00
02/04/2026	08:03:33.496	25		315.95
			25	315.95
			15	315.95
			10	315.95
02/04/2026	08:03:09.831	1		316.00
			1	316.00
			1	316.00
02/04/2026	08:02:43.988	32		315.05
			32	315.05
			10	315.05
			7	315.05
			15	315.05
02/04/2026	08:02:00.825	4		316.00
			4	316.00
			4	316.00
02/04/2026	08:01:46.095	2		315.50
			2	315.50
			2	315.50
02/04/2026	08:01:35.808	119		315.15
			119	315.15
			119	315.15
02/04/2026	08:01:22.499	300		315.50
			300	315.50
			300	315.50
02/04/2026	08:01:15.313	159		315.85
			159	315.85
			159	315.85
02/04/2026	08:01:08.255	159		315.85
			159	315.85
			159	315.85
02/04/2026	08:01:04.228	126		315.90
			126	315.90
			126	315.90
02/04/2026	08:01:03.094	50		315.90
			50	315.90
			50	315.90
02/04/2026	08:00:43.524	21		315.85
			21	315.85
			21	315.85
02/04/2026	08:00:38.242	50		315.85
			50	315.85
			50	315.85
02/04/2026	08:00:36.743	2		315.85
			2	315.85
			2	315.85
02/04/2026	08:00:31.267	3		315.85
			3	315.85
			3	315.85
02/04/2026	08:00:26.450	3		315.85
			3	315.85
			3	315.85
02/04/2026	08:00:25.843	2		315.05
			2	315.05
			2	315.05
02/04/2026	08:00:09.094	7		315.05
			7	315.05
			7	315.05
02/04/2026	08:00:01.941	4		315.85
			4	315.85
			4	315.85
02/04/2026	08:00:01.666	32		315.85
			7	315.85
			25	315.85
			32	315.85
02/04/2026	07:59:55.879	79		315.75
			15	315.75
			54	315.75
			10	315.75
			79	315.75
02/04/2026	07:58:56.626	30		315.05
			15	315.05
			30	315.05
			5	315.05
			10	315.05
02/04/2026	07:56:17.873	2		315.85
			2	315.85
			2	315.85
02/04/2026	07:55:12.798	1		315.85
			1	315.85
			1	315.85
02/04/2026	07:55:07.623	11		315.05
			1	315.05
			11	315.05
			10	315.05
02/04/2026	07:55:07.582	6		315.05
			6	315.05
			6	315.05
02/04/2026	07:54:54.262	50		315.85
			50	315.85
			50	315.85
02/04/2026	07:54:29.374	28		315.85
			28	315.85
			28	315.85
02/04/2026	07:54:17.230	25		315.75
			25	315.75
			10	315.75
			15	315.75
02/04/2026	07:53:39.275	1		315.85
			1	315.85
			1	315.85
02/04/2026	07:53:06.130	7		315.85
			7	315.85
			7	315.85
02/04/2026	07:52:52.259	19		315.85
			9	315.85
			10	315.85
			19	315.85
02/04/2026	07:50:58.501	5		315.05
			5	315.05
			5	315.05
02/04/2026	07:50:45.917	3		315.95
			3	315.95
			3	315.95
02/04/2026	07:50:20.830	1		315.95
			1	315.95
			1	315.95
02/04/2026	07:50:08.964	3		315.95
			3	315.95
			3	315.95
02/04/2026	07:50:04.908	25		315.05
			7	315.05
			6	315.05
			12	315.05
			25	315.05
02/04/2026	07:49:01.998	15		315.05
			15	315.05
			10	315.05
			5	315.05
02/04/2026	07:48:29.671	1		315.05
			1	315.05
			1	315.05
02/04/2026	07:46:32.861	2		316.00
			2	316.00
			2	316.00
02/04/2026	07:46:16.125	16		315.05
			16	315.05
			15	315.05
			1	315.05
02/04/2026	07:46:08.298	53		315.50
			53	315.50
			53	315.50
02/04/2026	07:45:41.580	20		315.50
			10	315.50
			10	315.50
			20	315.50
02/04/2026	07:45:22.785	7		316.50
			7	316.50
			7	316.50
02/04/2026	07:44:34.336	95		315.50
			95	315.50
			20	315.50
			70	315.50
			2	315.50
			3	315.50
02/04/2026	07:44:26.171	9		316.50
			8	316.50
			9	316.50
			1	316.50
02/04/2026	07:43:12.109	20		315.50
			8	315.50
			8	315.50
			20	315.50
			4	315.50
02/04/2026	07:42:38.122	3		316.50
			3	316.50
			3	316.50
02/04/2026	07:42:32.349	2		316.50
			2	316.50
			2	316.50
02/04/2026	07:41:51.239	1 000		315.80
			1 000	315.80
			1 000	315.80
02/04/2026	07:41:47.661	87		315.85
			87	315.85
			87	315.85
02/04/2026	07:41:47.259	90		315.85
			90	315.85
			90	315.85
02/04/2026	07:41:46.859	40		315.85
			40	315.85
			40	315.85
02/04/2026	07:41:34.690	300		315.85
			300	315.85
			300	315.85
02/04/2026	07:41:34.185	126		315.85
			126	315.85
			126	315.85
02/04/2026	07:41:00.771	5		315.85
			5	315.85
			5	315.85
02/04/2026	07:40:53.029	1		315.85
			1	315.85
			1	315.85
02/04/2026	07:40:52.623	4		315.85
			4	315.85
			4	315.85
02/04/2026	07:40:45.475	4		315.85
			4	315.85
			4	315.85
02/04/2026	07:40:39.325	2		316.50
			2	316.50
			2	316.50
02/04/2026	07:40:34.510	100		315.85
			100	315.85
			100	315.85
02/04/2026	07:39:35.651	3		316.50
			3	316.50
			3	316.50
02/04/2026	07:39:09.699	10		315.85
			10	315.85
			10	315.85
02/04/2026	07:38:55.605	30		315.85
			30	315.85
			30	315.85
02/04/2026	07:38:11.492	18		315.85
			18	315.85
			18	315.85
02/04/2026	07:37:37.311	23		315.85
			23	315.85
			23	315.85
02/04/2026	07:37:24.962	100		315.85
			100	315.85
			100	315.85
02/04/2026	07:36:41.199	297		315.85
			297	315.85
			297	315.85
02/04/2026	07:36:40.692	3		315.85
			3	315.85
			3	315.85
02/04/2026	07:36:34.879	26		315.85
			6	315.85
			26	315.85
			20	315.85
02/04/2026	07:36:27.647	299		316.00
			20	316.00
			2	316.00
			10	316.00
			10	316.00
			15	316.00
			3	316.00
			55	316.00
			8	316.00
			244	316.00
			31	316.00
			200	316.00
02/04/2026	07:35:01.340	211		316.05
			211	316.05
			211	316.05
02/04/2026	07:35:01.160	3		316.75
			3	316.75
			3	316.75
02/04/2026	07:35:00.834	100		316.05
			100	316.05
			100	316.05
02/04/2026	07:35:00.428	69		316.05
			69	316.05
			69	316.05
02/04/2026	07:35:00.350	60		316.05
			60	316.05
			60	316.05
02/04/2026	07:34:57.523	1		316.75
			1	316.75
			1	316.75
02/04/2026	07:34:41.719	6		316.05
			6	316.05
			6	316.05
02/04/2026	07:34:38.430	15		316.05
			15	316.05
			15	316.05
02/04/2026	07:34:32.014	1		316.05
			1	316.05
			1	316.05
02/04/2026	07:34:18.637	115		316.05
			88	316.05
			115	316.05
			15	316.05
			12	316.05
02/04/2026	07:34:18.285	7		316.05
			7	316.05
			7	316.05
02/04/2026	07:34:18.153	13		316.05
			3	316.05
			9	316.05
			10	316.05
			4	316.05
02/04/2026	07:34:11.957	1 126		316.70
			2	316.70
			5	316.70
			25	316.70
			1	316.70
			4	316.70
			4	316.70
			8	316.70
			2	316.70
			15	316.70
			10	316.70
			46	316.70
			7	316.70
			17	316.70
			5	316.70
			4	316.70
			10	316.70
			8	316.70
			10	316.70
			15	316.70
			4	316.70
			3	316.70
			2	316.70
			4	316.70
			5	316.70
			12	316.70
			1	316.70
			805	316.70
			6	316.70
			5	316.70
			40	316.70
			200	316.70
			1	316.70
			4	316.70
			2	316.70
			5	316.70
			3	316.70
			1	316.70
			3	316.70
			10	316.70
			5	316.70
			5	316.70
			10	316.70
			5	316.70
			3	316.70
			3	316.70
			1	316.70
			5	316.70
			3	316.70
			7	316.70
			3	316.70
			7	316.70
			8	316.70
			157	316.70
			3	316.70
			100	316.70
			30	316.70
			2	316.70
			62	316.70
			3	316.70
			1	316.70
			6	316.70
			3	316.70
			20	316.70
			10	316.70
			4	316.70
			1	316.70
			65	316.70
			4	316.70
			3	316.70
			3	316.70
			30	316.70
			1	316.70
			95	316.70
			12	316.70
			100	316.70
			7	316.70
			5	316.70
			3	316.70
			10	316.70
			8	316.70
			3	316.70
			1	316.70
			6	316.70
			4	316.70
			2	316.70
			15	316.70
			94	316.70

<< <

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: 1 565.50
Ask: 1 569.50
Volume: 48 928
-0.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 21:42:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice