Tradegate BSX

Microsoft Corp.

411

1347

342.00

Date	Time	Volume	Order Volume	Price
03/07/2026	10:26:59.722	2		338.40
			2	338.40
			2	338.40
03/07/2026	10:26:27.918	1		338.40
			1	338.40
			1	338.40
03/07/2026	10:25:42.947	16		338.40
			16	338.40
			16	338.40
03/07/2026	10:24:43.359	12		338.40
			12	338.40
			12	338.40
03/07/2026	10:24:04.957	1		338.40
			1	338.40
			1	338.40
03/07/2026	10:23:46.286	100		338.05
			100	338.05
			100	338.05
03/07/2026	10:23:04.244	9		338.05
			9	338.05
			9	338.05
03/07/2026	10:23:01.820	29		338.45
			29	338.45
			29	338.45
03/07/2026	10:22:36.935	1		338.45
			1	338.45
			1	338.45
03/07/2026	10:22:36.659	42		338.10
			42	338.10
			42	338.10
03/07/2026	10:22:24.324	3		338.45
			3	338.45
			3	338.45
03/07/2026	10:21:40.835	2		338.45
			2	338.45
			2	338.45
03/07/2026	10:21:20.012	6		338.10
			6	338.10
			6	338.10
03/07/2026	10:21:19.792	17		338.10
			2	338.10
			17	338.10
			15	338.10
03/07/2026	10:19:45.800	2		338.45
			2	338.45
			2	338.45
03/07/2026	10:19:27.088	59		338.45
			59	338.45
			59	338.45
03/07/2026	10:19:11.154	1		338.50
			1	338.50
			1	338.50
03/07/2026	10:18:49.122	4		338.20
			4	338.20
			4	338.20
03/07/2026	10:18:46.312	2		338.50
			2	338.50
			2	338.50
03/07/2026	10:17:51.565	35		338.50
			35	338.50
			35	338.50
03/07/2026	10:17:44.555	1		338.50
			1	338.50
			1	338.50
03/07/2026	10:17:38.763	12		338.50
			12	338.50
			12	338.50
03/07/2026	10:17:30.597	5		338.50
			5	338.50
			5	338.50
03/07/2026	10:16:28.814	20		338.35
			20	338.35
			20	338.35
03/07/2026	10:16:10.297	1		338.35
			1	338.35
			1	338.35
03/07/2026	10:15:38.151	1		338.10
			1	338.10
			1	338.10
03/07/2026	10:15:10.368	1		338.35
			1	338.35
			1	338.35
03/07/2026	10:15:02.670	1		338.35
			1	338.35
			1	338.35
03/07/2026	10:14:59.032	1		338.20
			1	338.20
			1	338.20
03/07/2026	10:13:58.166	18		338.35
			18	338.35
			18	338.35
03/07/2026	10:13:56.444	12		338.35
			12	338.35
			12	338.35
03/07/2026	10:13:53.450	90		338.35
			90	338.35
			90	338.35
03/07/2026	10:11:17.020	5		338.30
			5	338.30
			5	338.30
03/07/2026	10:10:38.722	15		338.55
			15	338.55
			15	338.55
03/07/2026	10:08:59.409	5		338.30
			5	338.30
			5	338.30
03/07/2026	10:08:48.458	80		338.30
			80	338.30
			80	338.30
03/07/2026	10:08:17.632	1		338.30
			1	338.30
			1	338.30
03/07/2026	10:07:56.033	1		338.00
			1	338.00
			1	338.00
03/07/2026	10:07:55.707	4		338.00
			4	338.00
			4	338.00
03/07/2026	10:07:47.718	4		338.40
			4	338.40
			4	338.40
03/07/2026	10:07:46.180	85		338.40
			85	338.40
			85	338.40
03/07/2026	10:07:10.472	14		337.95
			8	337.95
			14	337.95
			6	337.95
03/07/2026	10:06:37.074	5		338.05
			5	338.05
			5	338.05
03/07/2026	10:05:34.528	17		338.20
			17	338.20
			17	338.20
03/07/2026	10:03:39.201	15		337.85
			15	337.85
			15	337.85
03/07/2026	10:02:32.853	5		337.85
			4	337.85
			1	337.85
			5	337.85
03/07/2026	10:01:48.963	35		338.10
			35	338.10
			35	338.10
03/07/2026	10:01:13.826	2		338.00
			2	338.00
			2	338.00
03/07/2026	10:01:09.006	4		337.80
			4	337.80
			4	337.80
03/07/2026	09:59:34.832	76		338.00
			76	338.00
			60	338.00
			16	338.00
03/07/2026	09:59:34.769	9		338.20
			9	338.20
			9	338.20
03/07/2026	09:59:08.902	100		338.35
			100	338.35
			100	338.35
03/07/2026	09:58:51.904	147		338.35
			147	338.35
			147	338.35
03/07/2026	09:58:49.908	30		338.35
			30	338.35
			30	338.35
03/07/2026	09:58:49.804	20		338.35
			20	338.35
			20	338.35
03/07/2026	09:58:48.965	5		338.35
			5	338.35
			5	338.35
03/07/2026	09:57:37.182	9		338.35
			9	338.35
			9	338.35
03/07/2026	09:57:29.841	2		338.05
			2	338.05
			2	338.05
03/07/2026	09:57:25.235	3		338.35
			3	338.35
			3	338.35
03/07/2026	09:56:57.735	5		338.35
			5	338.35
			5	338.35
03/07/2026	09:56:49.181	11		338.05
			11	338.05
			11	338.05
03/07/2026	09:56:32.659	1		338.05
			1	338.05
			1	338.05
03/07/2026	09:56:15.608	74		338.45
			74	338.45
			74	338.45
03/07/2026	09:56:06.439	1		338.55
			1	338.55
			1	338.55
03/07/2026	09:55:54.322	1		338.55
			1	338.55
			1	338.55
03/07/2026	09:55:48.628	3		338.55
			3	338.55
			3	338.55
03/07/2026	09:55:16.059	9		338.55
			9	338.55
			9	338.55
03/07/2026	09:54:27.160	1		338.25
			1	338.25
			1	338.25
03/07/2026	09:54:06.310	20		338.55
			20	338.55
			20	338.55
03/07/2026	09:52:45.440	20		338.20
			20	338.20
			20	338.20
03/07/2026	09:52:41.091	100		338.25
			100	338.25
			100	338.25
03/07/2026	09:52:40.921	55		338.25
			55	338.25
			55	338.25
03/07/2026	09:51:46.319	10		338.40
			10	338.40
			10	338.40
03/07/2026	09:51:25.078	31		338.15
			31	338.15
			31	338.15
03/07/2026	09:51:17.906	20		338.10
			20	338.10
			20	338.10
03/07/2026	09:51:13.945	88		338.35
			5	338.35
			83	338.35
			88	338.35
03/07/2026	09:50:45.664	3		338.35
			3	338.35
			3	338.35
03/07/2026	09:50:31.479	6		338.35
			6	338.35
			6	338.35
03/07/2026	09:50:30.897	177		338.05
			177	338.05
			177	338.05
03/07/2026	09:50:24.323	70		337.85
			70	337.85
			67	337.85
			3	337.85
03/07/2026	09:50:24.224	14		338.00
			14	338.00
			1	338.00
			2	338.00
			10	338.00
			1	338.00
03/07/2026	09:50:23.320	10		338.15
			10	338.15
			10	338.15
03/07/2026	09:50:17.742	41		338.15
			41	338.15
			41	338.15
03/07/2026	09:50:17.512	17		338.45
			17	338.45
			17	338.45
03/07/2026	09:50:16.964	3		338.60
			3	338.60
			3	338.60
03/07/2026	09:49:26.324	1		338.60
			1	338.60
			1	338.60
03/07/2026	09:49:12.940	10		338.35
			10	338.35
			10	338.35
03/07/2026	09:49:07.878	7		338.35
			7	338.35
			7	338.35
03/07/2026	09:47:50.697	20		338.30
			20	338.30
			20	338.30
03/07/2026	09:47:35.760	5		338.75
			5	338.75
			5	338.75
03/07/2026	09:47:21.861	2		338.75
			2	338.75
			2	338.75
03/07/2026	09:45:40.411	24		338.30
			24	338.30
			24	338.30
03/07/2026	09:43:40.615	1		338.60
			1	338.60
			1	338.60
03/07/2026	09:43:22.778	10		338.35
			10	338.35
			10	338.35
03/07/2026	09:43:03.910	1		338.35
			1	338.35
			1	338.35
03/07/2026	09:42:30.753	40		338.65
			40	338.65
			40	338.65
03/07/2026	09:41:53.700	177		338.35
			177	338.35
			177	338.35
03/07/2026	09:41:26.420	24		338.65
			24	338.65
			24	338.65
03/07/2026	09:39:44.019	117		338.40
			117	338.40
			117	338.40
03/07/2026	09:39:02.421	20		338.45
			20	338.45
			20	338.45
03/07/2026	09:37:44.462	3		338.90
			3	338.90
			3	338.90
03/07/2026	09:37:43.800	7		338.90
			7	338.90
			7	338.90
03/07/2026	09:36:46.038	7		338.90
			7	338.90
			7	338.90
03/07/2026	09:34:50.462	14		338.90
			14	338.90
			14	338.90
03/07/2026	09:34:01.496	35		338.90
			35	338.90
			35	338.90
03/07/2026	09:33:46.542	3		338.45
			3	338.45
			3	338.45
03/07/2026	09:33:45.127	125		338.90
			125	338.90
			125	338.90
03/07/2026	09:33:31.637	32		338.90
			2	338.90
			32	338.90
			30	338.90
03/07/2026	09:33:07.529	295		338.90
			295	338.90
			295	338.90
03/07/2026	09:33:03.867	3		338.40
			3	338.40
			3	338.40
03/07/2026	09:32:44.428	15		338.90
			15	338.90
			15	338.90
03/07/2026	09:32:33.360	1		338.90
			1	338.90
			1	338.90
03/07/2026	09:32:20.319	1		338.90
			1	338.90
			1	338.90
03/07/2026	09:32:03.927	100		338.40
			100	338.40
			100	338.40
03/07/2026	09:31:22.894	40		338.90
			40	338.90
			40	338.90
03/07/2026	09:31:18.167	5		338.95
			5	338.95
			5	338.95
03/07/2026	09:29:42.593	4		338.95
			4	338.95
			4	338.95
03/07/2026	09:29:41.892	4		338.95
			4	338.95
			4	338.95
03/07/2026	09:29:21.410	10		338.45
			10	338.45
			10	338.45
03/07/2026	09:27:55.428	50		338.40
			50	338.40
			50	338.40
03/07/2026	09:26:51.822	2		339.10
			2	339.10
			2	339.10
03/07/2026	09:26:29.591	100		339.10
			80	339.10
			100	339.10
			20	339.10
03/07/2026	09:25:38.327	100		338.70
			100	338.70
			100	338.70
03/07/2026	09:25:32.744	65		338.70
			65	338.70
			65	338.70
03/07/2026	09:25:04.060	7		338.65
			7	338.65
			7	338.65
03/07/2026	09:23:53.131	100		338.65
			100	338.65
			100	338.65
03/07/2026	09:23:46.802	25		339.00
			25	339.00
			25	339.00
03/07/2026	09:23:38.569	1		338.80
			1	338.80
			1	338.80
03/07/2026	09:22:43.880	5		339.25
			5	339.25
			5	339.25
03/07/2026	09:22:25.461	60		339.25
			60	339.25
			60	339.25
03/07/2026	09:22:18.767	70		338.80
			70	338.80
			70	338.80
03/07/2026	09:22:14.201	15		338.80
			15	338.80
			15	338.80
03/07/2026	09:22:13.896	10		339.30
			10	339.30
			10	339.30
03/07/2026	09:20:41.993	5		339.00
			5	339.00
			5	339.00
03/07/2026	09:20:12.676	300		339.35
			300	339.35
			300	339.35
03/07/2026	09:20:11.508	40		339.25
			40	339.25
			40	339.25
03/07/2026	09:20:03.252	20		339.20
			20	339.20
			20	339.20
03/07/2026	09:20:03.169	100		339.15
			100	339.15
			100	339.15
03/07/2026	09:19:44.566	1		339.20
			1	339.20
			1	339.20
03/07/2026	09:18:54.661	5		339.20
			5	339.20
			5	339.20
03/07/2026	09:18:33.110	2		339.20
			2	339.20
			2	339.20
03/07/2026	09:18:16.689	1		339.00
			1	339.00
			1	339.00
03/07/2026	09:18:03.532	15		339.20
			15	339.20
			15	339.20
03/07/2026	09:17:19.454	14		339.20
			14	339.20
			14	339.20
03/07/2026	09:16:17.653	8		339.20
			8	339.20
			8	339.20
03/07/2026	09:16:12.342	15		339.20
			15	339.20
			15	339.20
03/07/2026	09:15:35.260	6		339.20
			6	339.20
			6	339.20
03/07/2026	09:15:30.795	6		339.20
			6	339.20
			6	339.20
03/07/2026	09:15:17.433	5		339.30
			5	339.30
			5	339.30
03/07/2026	09:14:56.112	31		339.20
			31	339.20
			31	339.20
03/07/2026	09:14:45.358	59		339.30
			59	339.30
			59	339.30
03/07/2026	09:13:21.638	3		339.25
			3	339.25
			3	339.25
03/07/2026	09:12:43.697	20		339.70
			20	339.70
			20	339.70
03/07/2026	09:12:21.135	3		339.75
			3	339.75
			3	339.75
03/07/2026	09:12:08.105	20		339.70
			20	339.70
			20	339.70
03/07/2026	09:11:59.838	16		339.45
			16	339.45
			16	339.45
03/07/2026	09:11:42.725	31		339.80
			2	339.80
			3	339.80
			31	339.80
			15	339.80
			9	339.80
			2	339.80
03/07/2026	09:08:28.755	300		339.85
			300	339.85
			300	339.85
03/07/2026	09:08:22.377	7		339.45
			7	339.45
			7	339.45
03/07/2026	09:08:10.280	6		339.35
			6	339.35
			6	339.35
03/07/2026	09:08:10.166	76		339.35
			66	339.35
			76	339.35
			10	339.35
03/07/2026	09:08:08.434	164		340.00
			15	340.00
			10	340.00
			6	340.00
			10	340.00
			1	340.00
			4	340.00
			12	340.00
			1	340.00
			164	340.00
			15	340.00
			10	340.00
			8	340.00
			30	340.00
			15	340.00
			15	340.00
			12	340.00
03/07/2026	09:08:06.597	20		340.15
			20	340.15
			20	340.15
03/07/2026	09:08:06.074	192		340.15
			20	340.15
			15	340.15
			120	340.15
			20	340.15
			192	340.15
			14	340.15
			2	340.15
			1	340.15
03/07/2026	09:00:56.108	4		340.75
			4	340.75
			4	340.75
03/07/2026	08:56:18.478	8		340.25
			8	340.25
			8	340.25
03/07/2026	08:55:26.443	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:53:38.142	10		340.75
			10	340.75
			10	340.75
03/07/2026	08:53:22.354	20		340.75
			20	340.75
			20	340.75
03/07/2026	08:51:45.077	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:51:35.315	4		340.25
			4	340.25
			4	340.25
03/07/2026	08:51:09.340	4		340.75
			4	340.75
			4	340.75
03/07/2026	08:50:02.129	45		340.75
			21	340.75
			45	340.75
			24	340.75
03/07/2026	08:49:57.225	15		340.75
			10	340.75
			5	340.75
			15	340.75
03/07/2026	08:49:26.482	3		340.75
			3	340.75
			3	340.75
03/07/2026	08:48:09.076	2		340.25
			2	340.25
			2	340.25
03/07/2026	08:48:01.752	5		340.75
			5	340.75
			5	340.75
03/07/2026	08:47:43.668	5		340.75
			5	340.75
			5	340.75
03/07/2026	08:45:03.984	3		340.75
			3	340.75
			3	340.75
03/07/2026	08:43:30.158	5		340.75
			5	340.75
			5	340.75
03/07/2026	08:42:55.519	6		340.25
			6	340.25
			6	340.25
03/07/2026	08:42:49.056	6		340.75
			6	340.75
			6	340.75
03/07/2026	08:42:27.722	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:42:16.677	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:41:52.469	71		340.25
			71	340.25
			71	340.25
03/07/2026	08:39:32.914	50		340.25
			40	340.25
			10	340.25
			50	340.25
03/07/2026	08:38:57.412	3		340.75
			3	340.75
			3	340.75
03/07/2026	08:38:47.256	1		340.25
			1	340.25
			1	340.25
03/07/2026	08:38:46.812	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:37:57.893	10		340.75
			10	340.75
			10	340.75
03/07/2026	08:37:54.767	3		340.75
			3	340.75
			3	340.75
03/07/2026	08:33:56.125	3		340.75
			3	340.75
			3	340.75
03/07/2026	08:33:52.185	7		340.75
			7	340.75
			7	340.75
03/07/2026	08:32:41.697	10		340.75
			10	340.75
			10	340.75
03/07/2026	08:32:40.256	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:32:17.825	3		340.25
			3	340.25
			3	340.25
03/07/2026	08:31:27.408	10		340.75
			10	340.75
			10	340.75
03/07/2026	08:30:45.974	30		340.60
			30	340.60
			30	340.60
03/07/2026	08:29:40.350	1		340.75
			1	340.75
			1	340.75
03/07/2026	08:29:36.125	2		340.75
			2	340.75
			2	340.75
03/07/2026	08:29:32.155	15		340.75
			5	340.75
			10	340.75
			15	340.75
03/07/2026	08:29:03.926	1		340.25
			1	340.25
			1	340.25
03/07/2026	08:28:28.064	30		340.75
			5	340.75
			10	340.75
			15	340.75
			30	340.75
03/07/2026	08:27:47.535	60		340.75
			50	340.75
			60	340.75
			10	340.75
03/07/2026	08:27:21.892	30		340.75
			15	340.75
			15	340.75
			30	340.75
03/07/2026	08:26:45.294	1		340.25
			1	340.25
			1	340.25
03/07/2026	08:26:39.556	10		340.75
			10	340.75
			10	340.75
03/07/2026	08:26:39.447	20		341.00
			20	341.00
			20	341.00
03/07/2026	08:25:27.450	1		341.95
			1	341.95
			1	341.95
03/07/2026	08:25:16.589	215		340.25
			5	340.25
			10	340.25
			215	340.25
			187	340.25
			3	340.25
			10	340.25
03/07/2026	08:24:55.010	135		341.05
			135	341.05
			15	341.05
			100	341.05
			20	341.05
03/07/2026	08:23:44.593	10		341.95
			10	341.95
			10	341.95
03/07/2026	08:22:50.788	3		341.95
			3	341.95
			3	341.95
03/07/2026	08:21:48.376	8		341.95
			8	341.95
			8	341.95
03/07/2026	08:20:51.380	3		341.95
			3	341.95
			3	341.95
03/07/2026	08:19:58.706	1		340.25
			1	340.25
			1	340.25
03/07/2026	08:19:50.614	10		340.25
			10	340.25
			10	340.25
03/07/2026	08:18:41.622	2		341.95
			2	341.95
			2	341.95
03/07/2026	08:18:32.361	1		341.95
			1	341.95
			1	341.95
03/07/2026	08:18:13.420	2		341.95
			2	341.95
			2	341.95
03/07/2026	08:18:00.399	20		341.95
			20	341.95
			20	341.95
03/07/2026	08:17:26.523	28		341.95
			15	341.95
			13	341.95
			28	341.95
03/07/2026	08:16:59.392	5		340.35
			5	340.35
			5	340.35
03/07/2026	08:16:41.058	4		341.95
			4	341.95
			4	341.95
03/07/2026	08:16:00.945	15		342.00
			15	342.00
			15	342.00
03/07/2026	08:15:48.866	6		340.95
			6	340.95
			6	340.95
03/07/2026	08:15:46.050	48		341.00
			45	341.00
			3	341.00
			48	341.00
03/07/2026	08:15:38.804	100		341.05
			100	341.05
			87	341.05
			13	341.05
03/07/2026	08:15:32.721	3		341.05
			3	341.05
			3	341.05
03/07/2026	08:15:30.555	100		341.10
			15	341.10
			30	341.10
			100	341.10
			55	341.10
03/07/2026	08:15:24.152	1		342.00
			1	342.00
			1	342.00
03/07/2026	08:15:05.185	1		342.00
			1	342.00
			1	342.00
03/07/2026	08:14:37.540	1		342.00
			1	342.00
			1	342.00
03/07/2026	08:14:32.043	100		341.20
			15	341.20
			15	341.20
			56	341.20
			100	341.20
			10	341.20
			4	341.20
03/07/2026	08:14:22.773	5		342.00
			5	342.00
			5	342.00
03/07/2026	08:14:14.302	1		342.00
			1	342.00
			1	342.00
03/07/2026	08:13:19.268	15		341.95
			15	341.95
			15	341.95
03/07/2026	08:12:54.983	2		342.00
			2	342.00
			2	342.00
03/07/2026	08:12:20.063	13		342.00
			13	342.00
			13	342.00
03/07/2026	08:12:02.219	30		342.00
			30	342.00
			30	342.00
03/07/2026	08:11:47.229	12		341.30
			10	341.30
			1	341.30
			1	341.30
			12	341.30
03/07/2026	08:11:47.180	15		341.40
			15	341.40
			15	341.40
03/07/2026	08:08:45.948	34		341.65
			8	341.65
			34	341.65
			26	341.65
03/07/2026	08:08:42.499	63		342.00
			5	342.00
			4	342.00
			10	342.00
			44	342.00
			63	342.00
03/07/2026	08:08:37.627	20		342.50
			15	342.50
			5	342.50
			20	342.50
03/07/2026	08:08:18.784	100		342.05
			100	342.05
			100	342.05
03/07/2026	08:07:04.225	7		342.05
			7	342.05
			7	342.05
03/07/2026	08:06:35.259	15		342.40
			15	342.40
			15	342.40
03/07/2026	08:06:27.814	4		342.50
			4	342.50
			4	342.50
03/07/2026	08:06:17.076	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:16.726	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:16.220	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:14.646	100		342.05
			100	342.05
			84	342.05
			16	342.05
03/07/2026	08:06:13.643	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:13.388	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:12.483	1		342.30
			1	342.30
			1	342.30
03/07/2026	08:06:12.383	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:10.767	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:10.162	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:09.761	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:09.156	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:08.245	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:07.839	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:07.024	1		342.50
			1	342.50
			1	342.50
03/07/2026	08:06:06.912	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:05.887	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:06:04.910	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:05:38.266	5		342.50
			5	342.50
			5	342.50
03/07/2026	08:05:03.142	10		342.15
			10	342.15
			10	342.15
03/07/2026	08:03:38.767	1		342.05
			1	342.05
			1	342.05
03/07/2026	08:00:37.520	10		342.75
			10	342.75
			10	342.75
03/07/2026	08:00:25.351	37		342.05
			21	342.05
			6	342.05
			16	342.05
			15	342.05
			15	342.05
			1	342.05
03/07/2026	08:00:00.903	87		342.75
			87	342.75
			87	342.75
03/07/2026	07:59:48.516	15		342.75
			15	342.75
			15	342.75
03/07/2026	07:59:26.736	5		342.75
			5	342.75
			5	342.75
03/07/2026	07:58:19.670	10		342.75
			10	342.75
			10	342.75
03/07/2026	07:56:34.608	27		342.75
			27	342.75
			27	342.75
03/07/2026	07:54:07.366	250		343.00
			250	343.00
			250	343.00
03/07/2026	07:53:58.346	95		343.50
			95	343.50
			94	343.50
			1	343.50
03/07/2026	07:53:54.591	100		343.45
			100	343.45
			100	343.45
03/07/2026	07:53:50.251	50		343.45
			50	343.45
			50	343.45
03/07/2026	07:51:54.552	29		343.45
			29	343.45
			29	343.45
03/07/2026	07:51:47.165	6		343.45
			6	343.45
			6	343.45
03/07/2026	07:50:25.860	10		343.45
			10	343.45
			10	343.45
03/07/2026	07:50:25.687	5		343.45
			5	343.45
			5	343.45
03/07/2026	07:48:44.689	1		343.45
			1	343.45
			1	343.45
03/07/2026	07:47:41.608	10		343.85
			10	343.85
			10	343.85
03/07/2026	07:47:20.776	1		343.85
			1	343.85
			1	343.85
03/07/2026	07:46:01.276	155		343.00
			105	343.00
			155	343.00
			10	343.00
			40	343.00
03/07/2026	07:44:48.201	2		343.00
			2	343.00
			2	343.00
03/07/2026	07:44:12.578	15		343.70
			15	343.70
			15	343.70
03/07/2026	07:42:14.923	14		343.85
			14	343.85
			14	343.85
03/07/2026	07:41:40.224	30		343.00
			30	343.00
			30	343.00
03/07/2026	07:40:52.778	1		343.00
			1	343.00
			1	343.00
03/07/2026	07:39:53.491	5		343.85
			5	343.85
			5	343.85
03/07/2026	07:37:06.350	10		343.00
			9	343.00
			10	343.00
			1	343.00
03/07/2026	07:36:08.736	1		343.85
			1	343.85
			1	343.85
03/07/2026	07:35:25.110	1		343.85
			1	343.85
			1	343.85
03/07/2026	07:33:35.340	1		343.85
			1	343.85
			1	343.85
03/07/2026	07:33:16.224	203		343.50
			10	343.50
			4	343.50
			3	343.50
			18	343.50
			3	343.50
			10	343.50
			11	343.50
			2	343.50
			6	343.50
			2	343.50
			20	343.50
			1	343.50
			15	343.50
			1	343.50
			98	343.50
			3	343.50
			6	343.50
			1	343.50
			1	343.50
			4	343.50
			102	343.50
			1	343.50
			5	343.50
			12	343.50
			2	343.50
			1	343.50
			46	343.50
			6	343.50
			12	343.50

<< <

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: 1 092.20
Ask: 1 097.00
Volume: 50 516
-0.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice