Tradegate Exchange

Microsoft Corp.

2045

1817

463.05

Date	Time	Volume	Order Volume	Price
04/08/2025	21:57:19.851	2		463.05
			2	463.05
			2	463.05
04/08/2025	21:56:54.310	8		463.10
			8	463.10
			8	463.10
04/08/2025	21:56:13.291	2		462.95
			2	462.95
			2	462.95
04/08/2025	21:55:31.053	6		462.65
			6	462.65
			6	462.65
04/08/2025	21:55:00.415	42		462.60
			42	462.60
			42	462.60
04/08/2025	21:54:44.451	2		462.55
			2	462.55
			2	462.55
04/08/2025	21:54:21.822	2		462.45
			2	462.45
			2	462.45
04/08/2025	21:53:47.651	2		462.35
			2	462.35
			2	462.35
04/08/2025	21:53:11.509	28		462.20
			28	462.20
			28	462.20
04/08/2025	21:52:56.355	5		462.15
			5	462.15
			5	462.15
04/08/2025	21:52:47.094	1		462.15
			1	462.15
			1	462.15
04/08/2025	21:51:40.302	43		462.15
			43	462.15
			43	462.15
04/08/2025	21:50:10.526	155		462.10
			155	462.10
			155	462.10
04/08/2025	21:49:09.832	20		462.30
			20	462.30
			20	462.30
04/08/2025	21:47:28.293	50		462.35
			50	462.35
			50	462.35
04/08/2025	21:46:27.083	3		462.35
			3	462.35
			3	462.35
04/08/2025	21:43:41.591	3		462.05
			3	462.05
			3	462.05
04/08/2025	21:42:40.497	65		461.90
			65	461.90
			65	461.90
04/08/2025	21:42:20.059	23		461.75
			23	461.75
			23	461.75
04/08/2025	21:41:41.071	5		461.85
			5	461.85
			5	461.85
04/08/2025	21:41:00.763	3		462.00
			3	462.00
			3	462.00
04/08/2025	21:40:50.664	20		462.05
			20	462.05
			20	462.05
04/08/2025	21:40:32.060	500		462.00
			500	462.00
			500	462.00
04/08/2025	21:38:24.466	3		461.90
			3	461.90
			3	461.90
04/08/2025	21:36:32.658	1		461.95
			1	461.95
			1	461.95
04/08/2025	21:36:19.954	3		461.90
			3	461.90
			3	461.90
04/08/2025	21:35:32.038	6		461.80
			6	461.80
			6	461.80
04/08/2025	21:35:02.980	4		462.10
			4	462.10
			4	462.10
04/08/2025	21:34:01.124	12		461.85
			12	461.85
			12	461.85
04/08/2025	21:33:54.318	3		461.85
			3	461.85
			3	461.85
04/08/2025	21:33:15.244	24		461.85
			4	461.85
			20	461.85
			24	461.85
04/08/2025	21:33:15.141	31		462.00
			22	462.00
			31	462.00
			9	462.00
04/08/2025	21:32:55.837	7		462.10
			7	462.10
			7	462.10
04/08/2025	21:30:12.409	15		462.30
			15	462.30
			15	462.30
04/08/2025	21:29:50.536	30		462.30
			30	462.30
			30	462.30
04/08/2025	21:28:40.299	6		462.40
			6	462.40
			6	462.40
04/08/2025	21:28:29.563	1		462.50
			1	462.50
			1	462.50
04/08/2025	21:24:34.538	32		462.80
			32	462.80
			32	462.80
04/08/2025	21:24:33.542	5		463.10
			5	463.10
			5	463.10
04/08/2025	21:24:03.217	7		463.15
			7	463.15
			7	463.15
04/08/2025	21:23:44.472	1		463.05
			1	463.05
			1	463.05
04/08/2025	21:23:31.730	5		463.20
			5	463.20
			5	463.20
04/08/2025	21:19:25.237	3		463.30
			3	463.30
			3	463.30
04/08/2025	21:18:39.632	4		463.50
			4	463.50
			4	463.50
04/08/2025	21:18:24.824	3		463.40
			3	463.40
			3	463.40
04/08/2025	21:16:43.975	22		463.25
			22	463.25
			22	463.25
04/08/2025	21:15:30.823	100		463.30
			100	463.30
			100	463.30
04/08/2025	21:15:17.609	6		463.30
			6	463.30
			6	463.30
04/08/2025	21:14:29.374	1		463.60
			1	463.60
			1	463.60
04/08/2025	21:13:03.526	10		463.70
			10	463.70
			10	463.70
04/08/2025	21:12:52.646	5		463.65
			5	463.65
			5	463.65
04/08/2025	21:12:22.391	20		463.70
			20	463.70
			15	463.70
			5	463.70
04/08/2025	21:12:07.853	8		463.70
			8	463.70
			8	463.70
04/08/2025	21:11:31.902	10		463.70
			10	463.70
			10	463.70
04/08/2025	21:11:04.084	10		463.50
			10	463.50
			10	463.50
04/08/2025	21:10:52.712	1		463.65
			1	463.65
			1	463.65
04/08/2025	21:10:46.891	15		463.70
			15	463.70
			15	463.70
04/08/2025	21:10:46.036	2		463.70
			2	463.70
			2	463.70
04/08/2025	21:09:47.172	30		463.60
			30	463.60
			30	463.60
04/08/2025	21:09:42.822	8		463.80
			8	463.80
			8	463.80
04/08/2025	21:09:14.783	2		463.80
			2	463.80
			2	463.80
04/08/2025	21:09:10.155	10		463.80
			10	463.80
			10	463.80
04/08/2025	21:07:55.300	20		463.95
			20	463.95
			20	463.95
04/08/2025	21:07:53.418	50		463.95
			50	463.95
			50	463.95
04/08/2025	21:07:36.856	10		463.85
			10	463.85
			10	463.85
04/08/2025	21:05:38.295	5		463.40
			5	463.40
			5	463.40
04/08/2025	21:03:41.142	1		463.25
			1	463.25
			1	463.25
04/08/2025	21:03:26.446	7		463.15
			7	463.15
			7	463.15
04/08/2025	21:01:48.819	250		463.30
			250	463.30
			250	463.30
04/08/2025	21:01:37.010	20		463.10
			20	463.10
			20	463.10
04/08/2025	21:00:10.524	15		463.35
			15	463.35
			15	463.35
04/08/2025	20:58:38.167	3		463.10
			3	463.10
			3	463.10
04/08/2025	20:57:02.188	1		463.40
			1	463.40
			1	463.40
04/08/2025	20:56:39.413	3		463.45
			3	463.45
			3	463.45
04/08/2025	20:55:43.668	22		463.25
			22	463.25
			22	463.25
04/08/2025	20:54:12.087	5		463.45
			5	463.45
			5	463.45
04/08/2025	20:52:52.537	2		463.20
			2	463.20
			2	463.20
04/08/2025	20:51:56.884	12		463.30
			12	463.30
			12	463.30
04/08/2025	20:50:40.166	5		463.50
			5	463.50
			5	463.50
04/08/2025	20:48:07.049	1		463.65
			1	463.65
			1	463.65
04/08/2025	20:46:14.821	32		463.80
			32	463.80
			32	463.80
04/08/2025	20:45:58.245	3		463.75
			3	463.75
			3	463.75
04/08/2025	20:44:51.814	7		463.85
			7	463.85
			7	463.85
04/08/2025	20:44:24.814	3		463.90
			3	463.90
			3	463.90
04/08/2025	20:43:02.116	1		463.95
			1	463.95
			1	463.95
04/08/2025	20:42:31.639	20		464.00
			20	464.00
			20	464.00
04/08/2025	20:41:19.295	2		464.20
			2	464.20
			2	464.20
04/08/2025	20:40:49.494	3		464.10
			3	464.10
			3	464.10
04/08/2025	20:40:15.657	1		464.35
			1	464.35
			1	464.35
04/08/2025	20:39:54.330	1		464.55
			1	464.55
			1	464.55
04/08/2025	20:39:52.606	5		464.60
			5	464.60
			5	464.60
04/08/2025	20:39:00.178	14		464.45
			14	464.45
			14	464.45
04/08/2025	20:38:51.740	1		464.50
			1	464.50
			1	464.50
04/08/2025	20:38:47.562	1		464.45
			1	464.45
			1	464.45
04/08/2025	20:37:24.778	11		464.40
			11	464.40
			11	464.40
04/08/2025	20:37:11.436	1		464.40
			1	464.40
			1	464.40
04/08/2025	20:31:10.955	15		464.65
			15	464.65
			15	464.65
04/08/2025	20:31:10.906	1		464.45
			1	464.45
			1	464.45
04/08/2025	20:30:00.752	2		464.60
			2	464.60
			2	464.60
04/08/2025	20:29:20.394	1		464.05
			1	464.05
			1	464.05
04/08/2025	20:28:44.564	1		464.00
			1	464.00
			1	464.00
04/08/2025	20:28:13.230	2		464.25
			2	464.25
			2	464.25
04/08/2025	20:28:07.535	12		464.20
			12	464.20
			12	464.20
04/08/2025	20:27:10.418	3		464.00
			3	464.00
			3	464.00
04/08/2025	20:26:47.823	7		463.85
			7	463.85
			7	463.85
04/08/2025	20:25:57.974	5		464.15
			5	464.15
			5	464.15
04/08/2025	20:25:32.164	4		464.15
			4	464.15
			4	464.15
04/08/2025	20:25:23.844	10		463.95
			10	463.95
			10	463.95
04/08/2025	20:25:07.591	2		464.10
			2	464.10
			2	464.10
04/08/2025	20:24:51.911	1		464.10
			1	464.10
			1	464.10
04/08/2025	20:23:26.070	1		464.00
			1	464.00
			1	464.00
04/08/2025	20:22:24.741	12		463.90
			12	463.90
			12	463.90
04/08/2025	20:22:21.255	1		463.90
			1	463.90
			1	463.90
04/08/2025	20:20:03.100	5		464.20
			5	464.20
			5	464.20
04/08/2025	20:19:33.360	1		464.10
			1	464.10
			1	464.10
04/08/2025	20:19:04.128	10		464.45
			10	464.45
			10	464.45
04/08/2025	20:19:01.345	1		464.40
			1	464.40
			1	464.40
04/08/2025	20:18:51.538	25		464.25
			25	464.25
			25	464.25
04/08/2025	20:18:41.319	2		464.25
			2	464.25
			2	464.25
04/08/2025	20:18:09.943	1		464.20
			1	464.20
			1	464.20
04/08/2025	20:17:26.881	1		464.00
			1	464.00
			1	464.00
04/08/2025	20:17:05.720	5		464.25
			5	464.25
			5	464.25
04/08/2025	20:16:51.104	40		464.30
			40	464.30
			40	464.30
04/08/2025	20:16:11.152	20		464.10
			20	464.10
			20	464.10
04/08/2025	20:16:03.264	2		464.05
			2	464.05
			2	464.05
04/08/2025	20:15:33.849	2		464.35
			2	464.35
			2	464.35
04/08/2025	20:14:38.184	4		464.40
			4	464.40
			4	464.40
04/08/2025	20:13:41.748	20		464.30
			20	464.30
			20	464.30
04/08/2025	20:12:45.764	7		464.60
			7	464.60
			7	464.60
04/08/2025	20:12:38.723	12		464.55
			12	464.55
			12	464.55
04/08/2025	20:12:23.354	44		464.50
			44	464.50
			44	464.50
04/08/2025	20:11:48.481	1		464.60
			1	464.60
			1	464.60
04/08/2025	20:11:48.157	3		464.60
			3	464.60
			3	464.60
04/08/2025	20:11:18.436	3		464.40
			3	464.40
			3	464.40
04/08/2025	20:10:57.202	2		464.50
			2	464.50
			2	464.50
04/08/2025	20:09:12.769	5		464.60
			5	464.60
			5	464.60
04/08/2025	20:08:52.471	13		464.45
			13	464.45
			13	464.45
04/08/2025	20:08:19.983	1		464.75
			1	464.75
			1	464.75
04/08/2025	20:07:56.416	15		464.60
			15	464.60
			15	464.60
04/08/2025	20:07:41.538	7		464.70
			7	464.70
			7	464.70
04/08/2025	20:06:36.602	30		464.65
			30	464.65
			30	464.65
04/08/2025	20:06:04.163	11		464.85
			11	464.85
			11	464.85
04/08/2025	20:05:46.058	3		464.85
			3	464.85
			3	464.85
04/08/2025	20:05:05.430	12		464.35
			12	464.35
			12	464.35
04/08/2025	20:04:15.328	1		464.40
			1	464.40
			1	464.40
04/08/2025	20:03:20.033	2		464.70
			2	464.70
			2	464.70
04/08/2025	20:02:35.329	100		464.70
			100	464.70
			100	464.70
04/08/2025	20:01:40.950	3		464.60
			3	464.60
			3	464.60
04/08/2025	20:01:35.024	1		464.75
			1	464.75
			1	464.75
04/08/2025	20:01:17.986	3		464.70
			3	464.70
			3	464.70
04/08/2025	20:00:55.048	1		464.95
			1	464.95
			1	464.95
04/08/2025	20:00:19.212	11		464.65
			11	464.65
			11	464.65
04/08/2025	19:59:38.163	5		464.65
			5	464.65
			5	464.65
04/08/2025	19:59:29.179	10		464.55
			10	464.55
			10	464.55
04/08/2025	19:57:43.728	1		465.00
			1	465.00
			1	465.00
04/08/2025	19:56:03.563	5		465.00
			5	465.00
			5	465.00
04/08/2025	19:55:45.614	50		464.95
			50	464.95
			50	464.95
04/08/2025	19:54:42.288	10		465.20
			10	465.20
			10	465.20
04/08/2025	19:54:41.571	50		465.20
			50	465.20
			50	465.20
04/08/2025	19:54:05.799	1		465.15
			1	465.15
			1	465.15
04/08/2025	19:51:47.430	5		464.70
			5	464.70
			5	464.70
04/08/2025	19:51:03.306	8		464.80
			8	464.80
			8	464.80
04/08/2025	19:50:27.430	1		464.90
			1	464.90
			1	464.90
04/08/2025	19:50:08.297	9		464.95
			9	464.95
			9	464.95
04/08/2025	19:49:48.783	1		464.70
			1	464.70
			1	464.70
04/08/2025	19:49:25.688	1		464.80
			1	464.80
			1	464.80
04/08/2025	19:49:16.597	2		464.50
			2	464.50
			2	464.50
04/08/2025	19:48:48.905	3		464.75
			3	464.75
			3	464.75
04/08/2025	19:47:47.680	5		464.35
			5	464.35
			5	464.35
04/08/2025	19:47:13.642	10		464.90
			10	464.90
			10	464.90
04/08/2025	19:46:36.978	6		464.95
			6	464.95
			6	464.95
04/08/2025	19:45:58.558	1		465.10
			1	465.10
			1	465.10
04/08/2025	19:45:42.638	10		464.95
			10	464.95
			10	464.95
04/08/2025	19:45:39.877	11		465.15
			11	465.15
			11	465.15
04/08/2025	19:45:24.871	75		465.00
			75	465.00
			75	465.00
04/08/2025	19:45:07.467	1		464.90
			1	464.90
			1	464.90
04/08/2025	19:44:55.850	150		465.15
			150	465.15
			150	465.15
04/08/2025	19:44:05.705	6		465.00
			6	465.00
			6	465.00
04/08/2025	19:43:11.771	10		465.20
			10	465.20
			10	465.20
04/08/2025	19:42:59.665	40		465.05
			40	465.05
			40	465.05
04/08/2025	19:38:37.612	5		465.20
			5	465.20
			5	465.20
04/08/2025	19:37:43.240	30		465.05
			30	465.05
			30	465.05
04/08/2025	19:37:24.357	10		465.15
			10	465.15
			10	465.15
04/08/2025	19:36:37.327	3		465.05
			3	465.05
			3	465.05
04/08/2025	19:36:02.867	20		465.15
			7	465.15
			13	465.15
			20	465.15
04/08/2025	19:35:48.652	2		465.10
			2	465.10
			2	465.10
04/08/2025	19:35:48.545	7		465.00
			7	465.00
			7	465.00
04/08/2025	19:34:49.405	50		464.95
			50	464.95
			50	464.95
04/08/2025	19:34:32.927	50		464.85
			50	464.85
			50	464.85
04/08/2025	19:34:16.485	4		464.80
			4	464.80
			4	464.80
04/08/2025	19:33:08.498	6		464.65
			6	464.65
			6	464.65
04/08/2025	19:33:06.082	2		464.65
			2	464.65
			2	464.65
04/08/2025	19:32:50.241	2		464.50
			2	464.50
			2	464.50
04/08/2025	19:31:05.500	15		464.65
			15	464.65
			15	464.65
04/08/2025	19:30:56.847	1		464.65
			1	464.65
			1	464.65
04/08/2025	19:30:13.608	10		464.35
			10	464.35
			10	464.35
04/08/2025	19:29:47.267	1		464.50
			1	464.50
			1	464.50
04/08/2025	19:29:39.788	1		464.55
			1	464.55
			1	464.55
04/08/2025	19:22:22.171	4		464.30
			4	464.30
			4	464.30
04/08/2025	19:21:57.976	4		464.25
			4	464.25
			4	464.25
04/08/2025	19:21:55.200	1		464.25
			1	464.25
			1	464.25
04/08/2025	19:21:51.532	1		464.25
			1	464.25
			1	464.25
04/08/2025	19:20:56.279	15		464.25
			15	464.25
			15	464.25
04/08/2025	19:20:39.142	1		464.30
			1	464.30
			1	464.30
04/08/2025	19:20:21.269	2		464.50
			2	464.50
			2	464.50
04/08/2025	19:19:54.585	20		464.35
			20	464.35
			20	464.35
04/08/2025	19:17:18.265	7		464.50
			7	464.50
			7	464.50
04/08/2025	19:16:10.667	3		464.30
			3	464.30
			3	464.30
04/08/2025	19:15:39.159	2		464.40
			2	464.40
			2	464.40
04/08/2025	19:15:00.151	9		464.25
			9	464.25
			9	464.25
04/08/2025	19:14:30.907	2		464.40
			2	464.40
			2	464.40
04/08/2025	19:14:07.236	11		464.30
			11	464.30
			11	464.30
04/08/2025	19:13:52.013	22		464.50
			22	464.50
			22	464.50
04/08/2025	19:13:00.358	3		464.45
			3	464.45
			3	464.45
04/08/2025	19:12:50.454	500		464.40
			500	464.40
			500	464.40
04/08/2025	19:12:30.154	40		464.45
			40	464.45
			40	464.45
04/08/2025	19:11:36.195	6		464.30
			6	464.30
			6	464.30
04/08/2025	19:11:35.730	23		464.50
			23	464.50
			23	464.50
04/08/2025	19:11:19.138	1		464.30
			1	464.30
			1	464.30
04/08/2025	19:11:09.593	1		464.50
			1	464.50
			1	464.50
04/08/2025	19:10:58.908	5		464.35
			5	464.35
			5	464.35
04/08/2025	19:10:58.207	8		464.50
			8	464.50
			8	464.50
04/08/2025	19:10:26.713	1		464.25
			1	464.25
			1	464.25
04/08/2025	19:09:26.818	40		464.25
			40	464.25
			40	464.25
04/08/2025	19:07:08.161	25		464.25
			25	464.25
			25	464.25
04/08/2025	19:05:54.202	3		464.10
			3	464.10
			3	464.10
04/08/2025	19:05:49.055	6		464.10
			6	464.10
			6	464.10
04/08/2025	19:04:28.765	1		464.25
			1	464.25
			1	464.25
04/08/2025	19:04:25.580	1		464.10
			1	464.10
			1	464.10
04/08/2025	19:04:04.959	2		464.35
			2	464.35
			2	464.35
04/08/2025	19:04:00.033	5		464.35
			5	464.35
			5	464.35
04/08/2025	19:03:42.236	70		464.40
			70	464.40
			70	464.40
04/08/2025	19:03:03.223	5		464.10
			5	464.10
			5	464.10
04/08/2025	19:00:52.530	7		464.10
			7	464.10
			7	464.10
04/08/2025	18:58:49.314	15		464.10
			15	464.10
			15	464.10
04/08/2025	18:58:05.109	5		464.15
			5	464.15
			5	464.15
04/08/2025	18:57:43.085	10		464.25
			10	464.25
			10	464.25
04/08/2025	18:57:14.970	60		464.00
			60	464.00
			60	464.00
04/08/2025	18:56:42.122	8		464.10
			8	464.10
			8	464.10
04/08/2025	18:54:51.872	4		464.25
			4	464.25
			4	464.25
04/08/2025	18:53:04.105	2		464.25
			2	464.25
			2	464.25
04/08/2025	18:52:15.285	17		464.00
			17	464.00
			5	464.00
			12	464.00
04/08/2025	18:48:47.867	3		464.00
			3	464.00
			3	464.00
04/08/2025	18:48:26.439	1		464.35
			1	464.35
			1	464.35
04/08/2025	18:48:24.421	1		464.35
			1	464.35
			1	464.35
04/08/2025	18:47:40.404	1		464.20
			1	464.20
			1	464.20
04/08/2025	18:46:51.269	9		464.00
			9	464.00
			9	464.00
04/08/2025	18:46:05.743	5		464.10
			5	464.10
			5	464.10
04/08/2025	18:45:56.515	4		464.10
			4	464.10
			4	464.10
04/08/2025	18:44:30.122	12		463.75
			12	463.75
			12	463.75
04/08/2025	18:43:56.920	73		464.00
			62	464.00
			73	464.00
			11	464.00
04/08/2025	18:43:34.808	100		464.15
			100	464.15
			100	464.15
04/08/2025	18:42:42.400	67		464.05
			67	464.05
			67	464.05
04/08/2025	18:42:40.249	108		464.05
			108	464.05
			108	464.05
04/08/2025	18:42:34.268	2		464.05
			2	464.05
			2	464.05
04/08/2025	18:40:45.003	11		464.25
			11	464.25
			11	464.25
04/08/2025	18:39:49.719	5		464.35
			5	464.35
			5	464.35
04/08/2025	18:38:25.349	10		464.35
			10	464.35
			10	464.35
04/08/2025	18:38:13.552	2		464.45
			2	464.45
			2	464.45
04/08/2025	18:37:27.817	5		464.40
			5	464.40
			5	464.40
04/08/2025	18:37:20.654	25		464.40
			25	464.40
			25	464.40
04/08/2025	18:35:22.695	1		464.35
			1	464.35
			1	464.35
04/08/2025	18:33:35.350	5		464.45
			5	464.45
			5	464.45
04/08/2025	18:33:31.253	5		464.20
			5	464.20
			5	464.20
04/08/2025	18:31:53.456	50		464.30
			50	464.30
			50	464.30
04/08/2025	18:31:30.170	25		464.30
			25	464.30
			25	464.30
04/08/2025	18:31:29.154	10		464.25
			10	464.25
			10	464.25
04/08/2025	18:31:25.705	5		464.25
			5	464.25
			5	464.25
04/08/2025	18:29:18.497	1		464.30
			1	464.30
			1	464.30
04/08/2025	18:29:05.119	20		464.55
			20	464.55
			20	464.55
04/08/2025	18:27:07.285	2		464.40
			2	464.40
			2	464.40
04/08/2025	18:27:05.142	2		464.35
			2	464.35
			2	464.35
04/08/2025	18:26:59.160	1		464.25
			1	464.25
			1	464.25
04/08/2025	18:25:44.634	5		464.45
			5	464.45
			5	464.45
04/08/2025	18:25:12.014	21		464.80
			21	464.80
			21	464.80
04/08/2025	18:24:53.230	90		464.60
			90	464.60
			90	464.60
04/08/2025	18:24:52.127	250		464.55
			250	464.55
			250	464.55
04/08/2025	18:24:27.666	12		464.50
			12	464.50
			12	464.50
04/08/2025	18:23:57.820	6		464.80
			6	464.80
			6	464.80
04/08/2025	18:23:21.190	80		464.50
			80	464.50
			80	464.50
04/08/2025	18:20:39.558	15		464.10
			15	464.10
			15	464.10
04/08/2025	18:20:18.819	260		464.20
			260	464.20
			260	464.20
04/08/2025	18:19:27.009	10		464.00
			10	464.00
			10	464.00
04/08/2025	18:19:16.576	8		464.15
			2	464.15
			6	464.15
			8	464.15
04/08/2025	18:19:09.756	2		464.00
			2	464.00
			2	464.00
04/08/2025	18:18:34.854	3		463.95
			3	463.95
			3	463.95
04/08/2025	18:17:34.734	3		463.80
			3	463.80
			3	463.80
04/08/2025	18:16:51.130	1		463.85
			1	463.85
			1	463.85
04/08/2025	18:16:44.562	100		463.65
			100	463.65
			100	463.65
04/08/2025	18:15:37.762	3		463.50
			3	463.50
			3	463.50
04/08/2025	18:15:30.500	5		463.50
			5	463.50
			5	463.50
04/08/2025	18:14:32.915	15		463.10
			15	463.10
			15	463.10
04/08/2025	18:13:57.747	2		463.10
			2	463.10
			2	463.10
04/08/2025	18:13:44.954	12		463.10
			12	463.10
			12	463.10
04/08/2025	18:13:04.484	20		463.25
			20	463.25
			20	463.25
04/08/2025	18:12:34.077	3		463.20
			3	463.20
			3	463.20
04/08/2025	18:11:34.675	30		463.35
			30	463.35
			30	463.35
04/08/2025	18:11:27.789	7		463.50
			7	463.50
			7	463.50
04/08/2025	18:09:50.754	8		463.40
			8	463.40
			8	463.40
04/08/2025	18:09:32.498	1		463.35
			1	463.35
			1	463.35
04/08/2025	18:09:20.314	2		463.35
			2	463.35
			2	463.35
04/08/2025	18:08:53.846	90		463.40
			90	463.40
			90	463.40
04/08/2025	18:08:42.730	9		463.45
			9	463.45
			9	463.45
04/08/2025	18:08:38.277	15		463.45
			15	463.45
			15	463.45
04/08/2025	18:08:22.863	65		463.25
			65	463.25
			65	463.25
04/08/2025	18:08:21.247	2		463.50
			2	463.50
			2	463.50
04/08/2025	18:07:46.536	15		463.30
			15	463.30
			15	463.30
04/08/2025	18:07:27.383	1		463.40
			1	463.40
			1	463.40
04/08/2025	18:06:18.655	2		463.30
			2	463.30
			2	463.30
04/08/2025	18:05:31.101	21		463.30
			21	463.30
			21	463.30
04/08/2025	18:04:38.971	1		463.25
			1	463.25
			1	463.25
04/08/2025	18:04:23.984	8		463.15
			8	463.15
			8	463.15
04/08/2025	18:02:02.590	50		462.85
			50	462.85
			50	462.85
04/08/2025	18:01:59.884	51		462.70
			51	462.70
			51	462.70
04/08/2025	18:01:59.111	40		462.90
			40	462.90
			40	462.90
04/08/2025	18:01:28.097	30		462.85
			30	462.85
			30	462.85
04/08/2025	18:01:24.507	5		463.00
			5	463.00
			5	463.00
04/08/2025	18:00:07.704	5		462.95
			5	462.95
			5	462.95
04/08/2025	18:00:05.063	12		463.10
			2	463.10
			10	463.10
			12	463.10
04/08/2025	17:58:47.196	10		462.80
			10	462.80
			10	462.80
04/08/2025	17:58:45.231	2		462.65
			2	462.65
			2	462.65
04/08/2025	17:58:42.879	200		462.85
			200	462.85
			200	462.85
04/08/2025	17:57:27.579	3		462.70
			3	462.70
			3	462.70
04/08/2025	17:56:39.359	8		462.70
			8	462.70
			8	462.70
04/08/2025	17:55:39.497	1		462.70
			1	462.70
			1	462.70
04/08/2025	17:55:36.220	2		462.50
			2	462.50
			2	462.50
04/08/2025	17:54:55.182	214		462.50
			7	462.50
			55	462.50
			30	462.50
			15	462.50
			214	462.50
			20	462.50
			25	462.50
			35	462.50
			10	462.50
			7	462.50
			10	462.50
04/08/2025	17:54:47.113	3		462.60
			3	462.60
			3	462.60

Copyright © 2025 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

Novo-Nordisk AS

Bid: 42.185 / Ask: 42.35
Volume: 1 013 765
+1.55%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice