Tradegate BSX

Microsoft Corp.

399

586

412.65

Date	Time	Volume	Order Volume	Price
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
19/08/2026	09:48:13.381	1		413.45
			1	413.45
			1	413.45
19/08/2026	09:48:12.517	2		413.45
			2	413.45
			2	413.45
19/08/2026	09:47:45.166	1		413.85
			1	413.85
			1	413.85
19/08/2026	09:46:35.687	10		413.35
			10	413.35
			10	413.35
19/08/2026	09:45:51.600	30		413.50
			30	413.50
			30	413.50
19/08/2026	09:45:44.495	39		413.45
			39	413.45
			39	413.45
19/08/2026	09:45:44.202	11		413.45
			11	413.45
			11	413.45
19/08/2026	09:43:37.419	30		413.45
			30	413.45
			30	413.45
19/08/2026	09:43:27.385	36		413.65
			36	413.65
			36	413.65
19/08/2026	09:43:27.177	20		413.65
			20	413.65
			20	413.65
19/08/2026	09:43:23.524	1		413.50
			1	413.50
			1	413.50
19/08/2026	09:42:55.899	2		413.50
			2	413.50
			2	413.50
19/08/2026	09:41:35.599	85		413.70
			85	413.70
			85	413.70
19/08/2026	09:40:55.087	30		413.35
			30	413.35
			30	413.35
19/08/2026	09:40:43.188	10		413.35
			10	413.35
			10	413.35
19/08/2026	09:40:04.297	10		413.65
			10	413.65
			10	413.65
19/08/2026	09:37:15.738	5		413.70
			5	413.70
			5	413.70
19/08/2026	09:37:07.906	5		413.70
			5	413.70
			5	413.70
19/08/2026	09:36:34.862	11		413.35
			8	413.35
			3	413.35
			11	413.35
19/08/2026	09:36:22.211	1		413.45
			1	413.45
			1	413.45
19/08/2026	09:35:31.325	11		413.55
			11	413.55
			11	413.55
19/08/2026	09:35:29.268	11		413.55
			11	413.55
			11	413.55
19/08/2026	09:35:28.282	5		413.55
			5	413.55
			5	413.55
19/08/2026	09:35:27.952	13		413.55
			13	413.55
			13	413.55
19/08/2026	09:35:27.621	95		413.60
			95	413.60
			95	413.60
19/08/2026	09:35:03.861	1		413.65
			1	413.65
			1	413.65
19/08/2026	09:34:22.512	6		413.65
			6	413.65
			6	413.65
19/08/2026	09:33:17.537	3		413.75
			3	413.75
			3	413.75
19/08/2026	09:33:10.310	4		413.65
			4	413.65
			4	413.65
19/08/2026	09:30:15.709	18		413.75
			18	413.75
			18	413.75
19/08/2026	09:30:00.626	1		413.75
			1	413.75
			1	413.75
19/08/2026	09:29:54.061	6		413.70
			6	413.70
			6	413.70
19/08/2026	09:29:23.834	5		413.70
			5	413.70
			5	413.70
19/08/2026	09:29:20.427	38		413.70
			38	413.70
			38	413.70
19/08/2026	09:29:13.020	1		413.65
			1	413.65
			1	413.65
19/08/2026	09:28:51.828	1		413.75
			1	413.75
			1	413.75
19/08/2026	09:28:21.801	11		413.95
			11	413.95
			11	413.95
19/08/2026	09:27:22.396	10		413.75
			10	413.75
			10	413.75
19/08/2026	09:27:07.638	18		413.75
			18	413.75
			18	413.75
19/08/2026	09:27:05.376	15		414.00
			15	414.00
			15	414.00
19/08/2026	09:27:03.484	195		414.10
			195	414.10
			100	414.10
			95	414.10
19/08/2026	09:26:20.177	195		414.15
			195	414.15
			195	414.15
19/08/2026	09:26:07.908	2		414.50
			2	414.50
			2	414.50
19/08/2026	09:25:47.629	1		414.20
			1	414.20
			1	414.20
19/08/2026	09:25:29.846	1		414.30
			1	414.30
			1	414.30
19/08/2026	09:25:25.503	3		414.30
			3	414.30
			3	414.30
19/08/2026	09:24:26.582	2		414.35
			2	414.35
			2	414.35
19/08/2026	09:24:15.014	2		414.60
			2	414.60
			2	414.60
19/08/2026	09:24:06.444	60		414.35
			60	414.35
			60	414.35
19/08/2026	09:23:47.949	10		414.60
			10	414.60
			10	414.60
19/08/2026	09:23:44.723	95		414.25
			95	414.25
			95	414.25
19/08/2026	09:22:40.149	7		414.30
			7	414.30
			7	414.30
19/08/2026	09:21:57.976	1		414.25
			1	414.25
			1	414.25
19/08/2026	09:21:20.922	5		414.25
			5	414.25
			5	414.25
19/08/2026	09:20:48.738	64		414.45
			64	414.45
			64	414.45
19/08/2026	09:20:41.078	6		414.75
			6	414.75
			6	414.75
19/08/2026	09:20:02.281	8		414.45
			8	414.45
			8	414.45
19/08/2026	09:19:21.103	48		414.45
			48	414.45
			48	414.45
19/08/2026	09:18:26.425	1		414.55
			1	414.55
			1	414.55
19/08/2026	09:17:12.975	10		414.55
			10	414.55
			10	414.55
19/08/2026	09:16:37.913	9		414.55
			9	414.55
			9	414.55
19/08/2026	09:15:39.306	1		414.80
			1	414.80
			1	414.80
19/08/2026	09:15:33.173	20		414.55
			20	414.55
			20	414.55
19/08/2026	09:15:07.027	10		414.40
			10	414.40
			10	414.40
19/08/2026	09:14:42.975	51		414.35
			51	414.35
			51	414.35
19/08/2026	09:14:42.858	32		414.35
			32	414.35
			32	414.35
19/08/2026	09:14:42.351	51		414.35
			51	414.35
			51	414.35
19/08/2026	09:14:41.819	23		414.35
			23	414.35
			23	414.35
19/08/2026	09:14:41.665	30		414.35
			30	414.35
			30	414.35
19/08/2026	09:14:39.271	30		414.35
			30	414.35
			30	414.35
19/08/2026	09:14:25.682	10		414.20
			10	414.20
			10	414.20
19/08/2026	09:13:35.101	100		414.55
			100	414.55
			100	414.55
19/08/2026	09:12:43.817	3		415.05
			3	415.05
			3	415.05
19/08/2026	09:12:38.460	1		414.65
			1	414.65
			1	414.65
19/08/2026	09:12:31.523	49		414.60
			49	414.60
			49	414.60
19/08/2026	09:11:55.936	40		414.60
			40	414.60
			40	414.60
19/08/2026	09:11:50.899	40		414.60
			40	414.60
			40	414.60
19/08/2026	09:11:14.183	1		414.60
			1	414.60
			1	414.60
19/08/2026	09:10:48.675	10		414.30
			10	414.30
			10	414.30
19/08/2026	09:10:47.197	5		414.30
			5	414.30
			5	414.30
19/08/2026	09:10:29.623	3		414.30
			3	414.30
			3	414.30
19/08/2026	09:10:19.407	11		414.60
			11	414.60
			11	414.60
19/08/2026	09:10:13.462	20		414.60
			20	414.60
			20	414.60
19/08/2026	09:10:11.202	1		414.60
			1	414.60
			1	414.60
19/08/2026	09:10:10.834	1		414.60
			1	414.60
			1	414.60
19/08/2026	09:10:09.732	24		414.35
			24	414.35
			24	414.35
19/08/2026	09:10:09.188	9		414.60
			9	414.60
			9	414.60
19/08/2026	09:09:52.182	3		414.35
			3	414.35
			3	414.35
19/08/2026	09:09:47.983	5		414.35
			5	414.35
			5	414.35
19/08/2026	09:09:20.263	207		414.60
			207	414.60
			207	414.60
19/08/2026	09:07:00.622	4		414.15
			4	414.15
			4	414.15
19/08/2026	09:05:42.360	21		414.15
			21	414.15
			21	414.15
19/08/2026	09:04:33.225	27		414.15
			27	414.15
			27	414.15
19/08/2026	09:04:08.520	1		415.00
			1	415.00
			1	415.00
19/08/2026	09:03:19.192	15		414.15
			15	414.15
			15	414.15
19/08/2026	09:03:00.382	10		414.15
			10	414.15
			10	414.15
19/08/2026	09:02:23.784	60		414.25
			60	414.25
			60	414.25
19/08/2026	09:01:55.768	9		415.10
			9	415.10
			9	415.10
19/08/2026	09:01:22.402	5		414.15
			5	414.15
			5	414.15
19/08/2026	08:58:54.673	1		414.50
			1	414.50
			1	414.50
19/08/2026	08:58:52.344	48		415.30
			48	415.30
			48	415.30
19/08/2026	08:57:22.789	15		414.40
			15	414.40
			15	414.40
19/08/2026	08:56:11.158	6		414.35
			6	414.35
			6	414.35
19/08/2026	08:55:35.679	5		414.30
			5	414.30
			5	414.30
19/08/2026	08:54:46.581	8		414.30
			8	414.30
			8	414.30
19/08/2026	08:54:22.633	40		414.30
			40	414.30
			40	414.30
19/08/2026	08:54:07.707	1		415.15
			1	415.15
			1	415.15
19/08/2026	08:53:51.758	1		414.25
			1	414.25
			1	414.25
19/08/2026	08:52:59.453	3		414.15
			1	414.15
			2	414.15
			3	414.15
19/08/2026	08:52:49.176	120		415.05
			120	415.05
			120	415.05
19/08/2026	08:51:12.093	30		414.35
			30	414.35
			30	414.35
19/08/2026	08:49:33.308	45		414.35
			45	414.35
			45	414.35
19/08/2026	08:47:18.153	3		414.70
			3	414.70
			3	414.70
19/08/2026	08:47:18.045	50		414.70
			50	414.70
			50	414.70
19/08/2026	08:46:25.340	40		415.60
			40	415.60
			40	415.60
19/08/2026	08:46:23.851	40		415.55
			40	415.55
			40	415.55
19/08/2026	08:46:13.725	50		415.60
			50	415.60
			50	415.60
19/08/2026	08:46:08.005	17		415.55
			17	415.55
			17	415.55
19/08/2026	08:44:41.852	100		415.30
			100	415.30
			100	415.30
19/08/2026	08:44:32.916	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:44:31.097	5		415.25
			5	415.25
			5	415.25
19/08/2026	08:43:28.459	6		415.05
			6	415.05
			6	415.05
19/08/2026	08:41:54.737	16		415.10
			16	415.10
			16	415.10
19/08/2026	08:41:42.756	3		415.15
			3	415.15
			3	415.15
19/08/2026	08:41:13.333	1		416.10
			1	416.10
			1	416.10
19/08/2026	08:40:19.148	3		415.15
			3	415.15
			3	415.15
19/08/2026	08:38:39.526	10		415.70
			10	415.70
			10	415.70
19/08/2026	08:38:30.141	100		415.65
			100	415.65
			100	415.65
19/08/2026	08:38:24.992	100		415.65
			100	415.65
			100	415.65
19/08/2026	08:37:52.516	48		415.65
			48	415.65
			48	415.65
19/08/2026	08:35:28.662	6		415.05
			6	415.05
			6	415.05
19/08/2026	08:34:36.745	1		415.90
			1	415.90
			1	415.90
19/08/2026	08:33:52.266	15		415.00
			15	415.00
			15	415.00
19/08/2026	08:30:58.778	3		415.00
			3	415.00
			3	415.00
19/08/2026	08:30:44.588	1		416.20
			1	416.20
			1	416.20
19/08/2026	08:30:38.081	2		416.15
			2	416.15
			2	416.15
19/08/2026	08:29:26.419	1		416.05
			1	416.05
			1	416.05
19/08/2026	08:28:52.681	150		415.80
			150	415.80
			150	415.80
19/08/2026	08:28:52.583	36		415.80
			36	415.80
			36	415.80
19/08/2026	08:28:40.160	500		415.00
			444	415.00
			500	415.00
			10	415.00
			46	415.00
19/08/2026	08:28:28.847	100		415.25
			100	415.25
			100	415.25
19/08/2026	08:28:05.722	5		415.00
			5	415.00
			5	415.00
19/08/2026	08:26:31.079	70		416.00
			4	416.00
			3	416.00
			70	416.00
			10	416.00
			2	416.00
			11	416.00
			30	416.00
			10	416.00
19/08/2026	08:26:23.190	100		415.95
			100	415.95
			100	415.95
19/08/2026	08:25:51.117	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:25:48.399	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:25:35.508	46		415.95
			46	415.95
			46	415.95
19/08/2026	08:24:03.854	1		415.05
			1	415.05
			1	415.05
19/08/2026	08:23:58.865	3		415.05
			3	415.05
			3	415.05
19/08/2026	08:23:52.827	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:23:35.540	3		415.00
			3	415.00
			3	415.00
19/08/2026	08:22:45.079	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:22:40.737	20		415.30
			20	415.30
			20	415.30
19/08/2026	08:21:27.540	1		415.35
			1	415.35
			1	415.35
19/08/2026	08:20:38.576	1		415.20
			1	415.20
			1	415.20
19/08/2026	08:20:33.568	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:19:19.703	10		415.40
			10	415.40
			10	415.40
19/08/2026	08:18:54.551	150		415.50
			150	415.50
			150	415.50
19/08/2026	08:18:36.823	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:18:07.672	1		415.95
			1	415.95
			1	415.95
19/08/2026	08:18:07.083	20		415.30
			20	415.30
			20	415.30
19/08/2026	08:17:59.257	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:17:30.210	1		415.40
			1	415.40
			1	415.40
19/08/2026	08:14:39.115	2		414.80
			2	414.80
			2	414.80
19/08/2026	08:12:49.570	7		414.15
			7	414.15
			2	414.15
			5	414.15
19/08/2026	08:12:40.292	100		415.25
			100	415.25
			100	415.25
19/08/2026	08:12:30.363	100		415.15
			100	415.15
			100	415.15
19/08/2026	08:12:16.578	15		414.15
			15	414.15
			15	414.15
19/08/2026	08:10:53.152	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:09:55.133	42		414.90
			42	414.90
			42	414.90
19/08/2026	08:09:55.041	50		414.90
			50	414.90
			50	414.90
19/08/2026	08:09:54.783	39		414.90
			39	414.90
			39	414.90
19/08/2026	08:09:46.579	15		414.90
			15	414.90
			15	414.90
19/08/2026	08:09:46.231	41		414.95
			41	414.95
			41	414.95
19/08/2026	08:09:42.704	40		414.95
			40	414.95
			40	414.95
19/08/2026	08:09:06.714	12		415.00
			12	415.00
			12	415.00
19/08/2026	08:08:54.912	12		415.05
			12	415.05
			12	415.05
19/08/2026	08:08:45.984	5		414.95
			5	414.95
			5	414.95
19/08/2026	08:08:24.549	6		414.15
			6	414.15
			6	414.15
19/08/2026	08:08:24.044	30		414.15
			30	414.15
			30	414.15
19/08/2026	08:07:19.737	47		414.80
			47	414.80
			47	414.80
19/08/2026	08:07:19.465	45		414.80
			45	414.80
			45	414.80
19/08/2026	08:06:07.675	3		415.10
			3	415.10
			3	415.10
19/08/2026	08:05:51.370	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:05:50.976	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:05:50.870	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:05:49.297	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:05:33.565	4		414.15
			4	414.15
			4	414.15
19/08/2026	08:05:29.464	2		414.15
			2	414.15
			2	414.15
19/08/2026	08:05:04.036	12		415.10
			12	415.10
			12	415.10
19/08/2026	08:04:44.910	74		414.15
			74	414.15
			74	414.15
19/08/2026	08:03:07.665	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:02:36.307	45		414.65
			45	414.65
			45	414.65
19/08/2026	08:02:36.043	49		414.65
			49	414.65
			49	414.65
19/08/2026	08:02:29.453	152		414.20
			150	414.20
			152	414.20
			2	414.20
19/08/2026	08:02:13.518	100		414.15
			100	414.15
			100	414.15
19/08/2026	08:01:36.080	1		415.20
			1	415.20
			1	415.20
19/08/2026	08:01:18.097	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:01:09.582	1		415.35
			1	415.35
			1	415.35
19/08/2026	08:01:02.826	1		414.25
			1	414.25
			1	414.25
19/08/2026	08:00:59.288	11		414.20
			11	414.20
			11	414.20
19/08/2026	08:00:33.087	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:00:32.685	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:00:31.320	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:00:28.341	1		415.30
			1	415.30
			1	415.30
19/08/2026	08:00:27.394	1		415.30
			1	415.30
			1	415.30
19/08/2026	08:00:27.305	1		415.30
			1	415.30
			1	415.30
19/08/2026	08:00:27.237	1		415.30
			1	415.30
			1	415.30
19/08/2026	08:00:26.226	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:00:24.861	1		415.30
			1	415.30
			1	415.30
19/08/2026	08:00:12.194	1		414.15
			1	414.15
			1	414.15
19/08/2026	08:00:09.726	1		415.25
			1	415.25
			1	415.25
19/08/2026	08:00:05.980	2		415.20
			2	415.20
			2	415.20
19/08/2026	08:00:03.113	21		414.15
			21	414.15
			21	414.15
19/08/2026	07:59:59.093	9		414.15
			9	414.15
			9	414.15
19/08/2026	07:59:10.646	27		414.15
			27	414.15
			27	414.15
19/08/2026	07:54:35.241	10		414.15
			10	414.15
			10	414.15
19/08/2026	07:53:11.434	7		414.15
			7	414.15
			7	414.15
19/08/2026	07:50:24.663	2		414.25
			2	414.25
			2	414.25
19/08/2026	07:49:09.755	25		414.25
			25	414.25
			25	414.25
19/08/2026	07:47:52.331	1		415.35
			1	415.35
			1	415.35
19/08/2026	07:46:41.903	16		414.30
			16	414.30
			16	414.30
19/08/2026	07:43:13.255	95		414.80
			95	414.80
			95	414.80
19/08/2026	07:43:12.955	22		414.80
			22	414.80
			22	414.80
19/08/2026	07:37:26.993	121		415.00
			121	415.00
			121	415.00
19/08/2026	07:31:02.535	3		414.40
			2	414.40
			3	414.40
			1	414.40
19/08/2026	07:30:10.157	2		414.45
			2	414.45
			2	414.45
19/08/2026	07:30:03.899	42		414.40
			20	414.40
			42	414.40
			22	414.40
19/08/2026	07:30:03.153	110		414.40
			17	414.40
			1	414.40
			89	414.40
			3	414.40
			1	414.40
			10	414.40
			5	414.40
			10	414.40
			3	414.40
			2	414.40
			5	414.40
			4	414.40
			1	414.40
			1	414.40
			2	414.40
			1	414.40
			4	414.40
			2	414.40
			50	414.40
			6	414.40
			3	414.40

<< <

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: 56.24 / Ask: 56.25
Volume: 211 802
-2.41%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2026 @ 13:41:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice