Tradegate Exchange

Intel Corp.

1146

869

20.35

Date	Time	Volume	Order Volume	Price
18/08/2025	21:57:31.595	147		20.35
			147	20.35
			147	20.35
18/08/2025	21:56:51.551	500		20.325
			500	20.325
			500	20.325
18/08/2025	21:52:42.638	135		20.29
			135	20.29
			135	20.29
18/08/2025	21:52:00.907	50		20.32
			50	20.32
			50	20.32
18/08/2025	21:51:39.005	100		20.33
			100	20.33
			100	20.33
18/08/2025	21:51:05.505	58		20.325
			58	20.325
			58	20.325
18/08/2025	21:49:38.680	400		20.345
			400	20.345
			400	20.345
18/08/2025	21:49:19.967	150		20.325
			150	20.325
			150	20.325
18/08/2025	21:48:10.173	200		20.32
			200	20.32
			200	20.32
18/08/2025	21:44:39.352	78		20.31
			78	20.31
			78	20.31
18/08/2025	21:43:00.673	125		20.285
			125	20.285
			125	20.285
18/08/2025	21:42:12.452	53		20.30
			53	20.30
			53	20.30
18/08/2025	21:41:30.823	11		20.29
			11	20.29
			11	20.29
18/08/2025	21:40:57.344	10		20.335
			10	20.335
			10	20.335
18/08/2025	21:40:57.114	1		20.335
			1	20.335
			1	20.335
18/08/2025	21:34:39.412	1 602		20.29
			1 602	20.29
			1 602	20.29
18/08/2025	21:34:08.782	7		20.29
			7	20.29
			7	20.29
18/08/2025	21:33:32.408	1		20.315
			1	20.315
			1	20.315
18/08/2025	21:32:23.135	40		20.275
			40	20.275
			40	20.275
18/08/2025	21:31:28.983	18		20.30
			18	20.30
			18	20.30
18/08/2025	21:29:51.950	50		20.32
			50	20.32
			50	20.32
18/08/2025	21:27:12.186	500		20.33
			500	20.33
			500	20.33
18/08/2025	21:26:42.243	500		20.32
			500	20.32
			500	20.32
18/08/2025	21:20:27.562	159		20.33
			159	20.33
			159	20.33
18/08/2025	21:20:27.506	405		20.34
			405	20.34
			405	20.34
18/08/2025	21:18:35.209	50		20.325
			50	20.325
			50	20.325
18/08/2025	21:12:42.135	15		20.33
			15	20.33
			15	20.33
18/08/2025	21:08:01.482	100		20.405
			100	20.405
			100	20.405
18/08/2025	21:04:40.528	10		20.425
			10	20.425
			10	20.425
18/08/2025	20:59:43.938	49		20.43
			49	20.43
			49	20.43
18/08/2025	20:59:39.705	1 165		20.405
			1 165	20.405
			1 165	20.405
18/08/2025	20:53:32.230	2 000		20.445
			2 000	20.445
			2 000	20.445
18/08/2025	20:51:05.184	8		20.42
			8	20.42
			8	20.42
18/08/2025	20:49:58.563	30		20.425
			30	20.425
			30	20.425
18/08/2025	20:48:35.121	2		20.425
			2	20.425
			2	20.425
18/08/2025	20:43:42.321	100		20.40
			100	20.40
			100	20.40
18/08/2025	20:41:57.223	100		20.365
			100	20.365
			100	20.365
18/08/2025	20:39:57.713	100		20.40
			100	20.40
			100	20.40
18/08/2025	20:37:21.068	5		20.435
			5	20.435
			5	20.435
18/08/2025	20:36:26.816	5		20.45
			5	20.45
			5	20.45
18/08/2025	20:34:16.838	4 000		20.48
			4 000	20.48
			4 000	20.48
18/08/2025	20:33:00.129	100		20.48
			100	20.48
			100	20.48
18/08/2025	20:28:23.873	200		20.45
			200	20.45
			200	20.45
18/08/2025	20:26:15.925	50		20.51
			50	20.51
			50	20.51
18/08/2025	20:24:47.812	53		20.48
			53	20.48
			53	20.48
18/08/2025	20:24:06.280	199		20.53
			199	20.53
			199	20.53
18/08/2025	20:23:11.581	30		20.53
			30	20.53
			30	20.53
18/08/2025	20:22:03.349	75		20.505
			75	20.505
			75	20.505
18/08/2025	20:22:00.096	295		20.50
			295	20.50
			195	20.50
			100	20.50
18/08/2025	20:20:22.170	159		20.465
			159	20.465
			159	20.465
18/08/2025	20:19:36.142	364		20.435
			364	20.435
			364	20.435
18/08/2025	20:19:23.846	100		20.46
			100	20.46
			100	20.46
18/08/2025	20:16:04.075	1 602		20.46
			1 602	20.46
			1 602	20.46
18/08/2025	20:15:07.975	50		20.485
			50	20.485
			50	20.485
18/08/2025	20:14:04.630	100		20.49
			100	20.49
			100	20.49
18/08/2025	20:13:48.769	100		20.48
			100	20.48
			100	20.48
18/08/2025	20:12:34.166	80		20.50
			80	20.50
			80	20.50
18/08/2025	20:09:15.338	2 388		20.455
			2 388	20.455
			2 388	20.455
18/08/2025	20:08:05.914	1		20.42
			1	20.42
			1	20.42
18/08/2025	20:06:19.897	500		20.325
			500	20.325
			500	20.325
18/08/2025	20:05:13.562	977		20.40
			977	20.40
			977	20.40
18/08/2025	20:04:15.089	1 000		20.435
			1 000	20.435
			1 000	20.435
18/08/2025	20:02:50.143	4 000		20.395
			4 000	20.395
			4 000	20.395
18/08/2025	20:02:35.206	100		20.395
			100	20.395
			100	20.395
18/08/2025	20:01:38.783	1		20.405
			1	20.405
			1	20.405
18/08/2025	20:01:09.205	1		20.405
			1	20.405
			1	20.405
18/08/2025	20:00:14.669	1		20.375
			1	20.375
			1	20.375
18/08/2025	20:00:14.482	40		20.375
			40	20.375
			40	20.375
18/08/2025	20:00:11.147	249		20.375
			249	20.375
			249	20.375
18/08/2025	19:59:01.050	60		20.34
			60	20.34
			60	20.34
18/08/2025	19:56:53.251	100		20.27
			100	20.27
			100	20.27
18/08/2025	19:56:25.788	300		20.275
			300	20.275
			300	20.275
18/08/2025	19:55:10.210	25		20.26
			25	20.26
			25	20.26
18/08/2025	19:51:11.766	500		20.30
			500	20.30
			500	20.30
18/08/2025	19:50:36.669	40		20.265
			40	20.265
			40	20.265
18/08/2025	19:49:26.129	22		20.275
			22	20.275
			22	20.275
18/08/2025	19:46:08.943	163		20.30
			163	20.30
			163	20.30
18/08/2025	19:44:21.721	6		20.33
			6	20.33
			6	20.33
18/08/2025	19:43:36.062	100		20.335
			100	20.335
			100	20.335
18/08/2025	19:43:31.898	71		20.36
			71	20.36
			71	20.36
18/08/2025	19:43:31.784	5		20.365
			5	20.365
			5	20.365
18/08/2025	19:42:19.616	100		20.36
			100	20.36
			100	20.36
18/08/2025	19:41:40.738	200		20.40
			200	20.40
			200	20.40
18/08/2025	19:39:58.950	65		20.385
			65	20.385
			65	20.385
18/08/2025	19:39:19.449	926		20.415
			926	20.415
			926	20.415
18/08/2025	19:37:47.441	100		20.48
			100	20.48
			100	20.48
18/08/2025	19:33:40.773	70		20.385
			70	20.385
			70	20.385
18/08/2025	19:32:57.785	200		20.435
			200	20.435
			200	20.435
18/08/2025	19:32:18.479	500		20.43
			300	20.43
			500	20.43
			200	20.43
18/08/2025	19:30:06.279	3 580		20.375
			3 580	20.375
			3 580	20.375
18/08/2025	19:30:06.226	333		20.37
			333	20.37
			333	20.37
18/08/2025	19:29:53.534	4 000		20.375
			4 000	20.375
			4 000	20.375
18/08/2025	19:28:33.152	250		20.375
			250	20.375
			250	20.375
18/08/2025	19:28:14.349	1 000		20.375
			1 000	20.375
			1 000	20.375
18/08/2025	19:26:43.805	13		20.33
			13	20.33
			13	20.33
18/08/2025	19:24:21.883	200		20.285
			200	20.285
			200	20.285
18/08/2025	19:22:30.089	100		20.26
			100	20.26
			100	20.26
18/08/2025	19:21:43.213	760		20.26
			760	20.26
			760	20.26
18/08/2025	19:21:36.121	1		20.26
			1	20.26
			1	20.26
18/08/2025	19:21:04.043	1		20.22
			1	20.22
			1	20.22
18/08/2025	19:17:13.876	25		20.24
			25	20.24
			25	20.24
18/08/2025	19:17:02.705	100		20.215
			100	20.215
			100	20.215
18/08/2025	19:16:52.018	25		20.215
			25	20.215
			25	20.215
18/08/2025	19:16:26.638	4		20.205
			4	20.205
			4	20.205
18/08/2025	19:16:26.258	105		20.18
			105	20.18
			105	20.18
18/08/2025	19:15:53.094	100		20.205
			100	20.205
			100	20.205
18/08/2025	19:13:19.489	100		20.24
			100	20.24
			100	20.24
18/08/2025	19:09:22.581	24		20.215
			24	20.215
			24	20.215
18/08/2025	19:08:49.383	50		20.245
			50	20.245
			50	20.245
18/08/2025	19:08:38.311	100		20.25
			100	20.25
			100	20.25
18/08/2025	19:06:02.236	150		20.24
			150	20.24
			150	20.24
18/08/2025	19:03:16.474	300		20.195
			300	20.195
			300	20.195
18/08/2025	19:02:18.640	52		20.205
			52	20.205
			52	20.205
18/08/2025	18:58:45.231	491		20.125
			491	20.125
			491	20.125
18/08/2025	18:58:39.831	450		20.10
			450	20.10
			450	20.10
18/08/2025	18:58:18.666	51		20.105
			51	20.105
			51	20.105
18/08/2025	18:58:03.506	149		20.10
			149	20.10
			149	20.10
18/08/2025	18:57:58.942	96		20.125
			96	20.125
			96	20.125
18/08/2025	18:57:57.102	105		20.15
			105	20.15
			105	20.15
18/08/2025	18:57:53.188	111		20.15
			111	20.15
			111	20.15
18/08/2025	18:57:10.477	35		20.195
			35	20.195
			35	20.195
18/08/2025	18:56:25.582	99		20.19
			99	20.19
			99	20.19
18/08/2025	18:53:55.246	500		20.225
			500	20.225
			500	20.225
18/08/2025	18:53:09.615	845		20.295
			845	20.295
			845	20.295
18/08/2025	18:53:00.807	250		20.25
			250	20.25
			250	20.25
18/08/2025	18:52:28.062	492		20.33
			492	20.33
			492	20.33
18/08/2025	18:52:16.039	222		20.33
			222	20.33
			222	20.33
18/08/2025	18:52:15.578	364		20.33
			364	20.33
			364	20.33
18/08/2025	18:50:51.765	655		20.265
			655	20.265
			655	20.265
18/08/2025	18:50:35.599	180		20.24
			180	20.24
			180	20.24
18/08/2025	18:48:00.281	455		20.20
			455	20.20
			455	20.20
18/08/2025	18:47:49.080	200		20.17
			200	20.17
			200	20.17
18/08/2025	18:47:15.014	1 900		19.98
			1 900	19.98
			1 900	19.98
18/08/2025	18:47:14.968	790		20.08
			790	20.08
			790	20.08
18/08/2025	18:45:43.672	4 100		19.98
			4 100	19.98
			4 100	19.98
18/08/2025	18:45:43.627	2 095		20.00
			2 095	20.00
			195	20.00
			1 900	20.00
18/08/2025	18:45:38.223	92		20.005
			92	20.005
			92	20.005
18/08/2025	18:45:30.971	1		20.02
			1	20.02
			1	20.02
18/08/2025	18:45:24.716	30		19.98
			30	19.98
			30	19.98
18/08/2025	18:44:41.558	3		19.968
			3	19.968
			3	19.968
18/08/2025	18:44:38.974	200		19.994
			200	19.994
			200	19.994
18/08/2025	18:44:36.064	2 500		19.994
			2 500	19.994
			2 500	19.994
18/08/2025	18:44:32.093	25		19.994
			25	19.994
			25	19.994
18/08/2025	18:44:20.160	100		19.942
			100	19.942
			100	19.942
18/08/2025	18:44:05.134	200		19.932
			200	19.932
			200	19.932
18/08/2025	18:44:05.054	250		19.932
			250	19.932
			250	19.932
18/08/2025	18:44:04.939	6		19.95
			6	19.95
			6	19.95
18/08/2025	18:44:04.109	1		19.96
			1	19.96
			1	19.96
18/08/2025	18:44:03.406	25		19.96
			25	19.96
			25	19.96
18/08/2025	18:43:59.271	500		20.00
			500	20.00
			500	20.00
18/08/2025	18:43:39.233	30		20.02
			30	20.02
			30	20.02
18/08/2025	18:43:16.181	35		20.195
			35	20.195
			35	20.195
18/08/2025	18:43:10.179	100		20.175
			100	20.175
			100	20.175
18/08/2025	18:42:30.292	80		20.15
			80	20.15
			80	20.15
18/08/2025	18:42:22.999	50		20.20
			50	20.20
			50	20.20
18/08/2025	18:42:22.306	2 000		20.22
			2 000	20.22
			2 000	20.22
18/08/2025	18:42:10.184	100		20.17
			100	20.17
			100	20.17
18/08/2025	18:41:04.321	100		20.185
			100	20.185
			100	20.185
18/08/2025	18:40:50.128	1 500		20.14
			1 500	20.14
			1 500	20.14
18/08/2025	18:40:48.095	300		20.10
			300	20.10
			300	20.10
18/08/2025	18:40:32.755	28		20.125
			28	20.125
			28	20.125
18/08/2025	18:39:58.068	139		20.04
			139	20.04
			139	20.04
18/08/2025	18:39:52.178	300		20.00
			300	20.00
			300	20.00
18/08/2025	18:39:51.668	500		19.998
			500	19.998
			500	19.998
18/08/2025	18:39:17.634	220		19.98
			220	19.98
			220	19.98
18/08/2025	18:38:58.438	1 500		19.952
			1 500	19.952
			1 500	19.952
18/08/2025	18:38:54.028	316		19.952
			316	19.952
			316	19.952
18/08/2025	18:38:53.848	800		19.952
			134	19.952
			666	19.952
			800	19.952
18/08/2025	18:38:53.604	948		19.952
			111	19.952
			20	19.952
			38	19.952
			764	19.952
			860	19.952
			50	19.952
			40	19.952
			13	19.952
18/08/2025	18:37:45.111	780		19.982
			280	19.982
			500	19.982
			780	19.982
18/08/2025	18:37:44.947	798		19.982
			13	19.982
			30	19.982
			55	19.982
			500	19.982
			100	19.982
			798	19.982
			100	19.982
18/08/2025	18:37:44.910	800		19.982
			800	19.982
			800	19.982
18/08/2025	18:37:44.608	815		19.982
			5	19.982
			10	19.982
			95	19.982
			94	19.982
			250	19.982
			160	19.982
			70	19.982
			70	19.982
			26	19.982
			800	19.982
			50	19.982
18/08/2025	18:37:44.069	1 386		20.00
			2	20.00
			15	20.00
			100	20.00
			50	20.00
			300	20.00
			30	20.00
			250	20.00
			25	20.00
			30	20.00
			100	20.00
			15	20.00
			100	20.00
			5	20.00
			40	20.00
			10	20.00
			34	20.00
			250	20.00
			16	20.00
			1 100	20.00
			20	20.00
			10	20.00
			270	20.00
18/08/2025	18:37:44.010	100		20.02
			100	20.02
			100	20.02
18/08/2025	18:37:41.602	700		20.03
			700	20.03
			700	20.03
18/08/2025	18:37:37.540	100		20.05
			100	20.05
			100	20.05
18/08/2025	18:37:31.088	500		20.06
			500	20.06
			500	20.06
18/08/2025	18:37:30.288	396		20.09
			396	20.09
			396	20.09
18/08/2025	18:37:14.058	1 188		20.10
			1 188	20.10
			1 188	20.10
18/08/2025	18:37:10.867	455		20.075
			100	20.075
			355	20.075
			455	20.075
18/08/2025	18:37:10.800	660		20.10
			660	20.10
			25	20.10
			635	20.10
18/08/2025	18:36:54.450	199		20.15
			199	20.15
			199	20.15
18/08/2025	18:36:34.428	2		20.17
			2	20.17
			2	20.17
18/08/2025	18:36:20.760	470		20.20
			470	20.20
			470	20.20
18/08/2025	18:35:52.439	50		20.265
			50	20.265
			50	20.265
18/08/2025	18:34:46.967	600		20.15
			300	20.15
			600	20.15
			300	20.15
18/08/2025	18:34:46.162	100		20.165
			100	20.165
			100	20.165
18/08/2025	18:34:13.816	25		20.20
			25	20.20
			25	20.20
18/08/2025	18:33:30.973	1 000		20.245
			1 000	20.245
			1 000	20.245
18/08/2025	18:32:12.528	200		20.37
			200	20.37
			200	20.37
18/08/2025	18:30:39.330	100		20.525
			100	20.525
			100	20.525
18/08/2025	18:30:07.411	1 000		20.47
			1 000	20.47
			1 000	20.47
18/08/2025	18:30:01.361	1 200		20.555
			1 200	20.555
			1 200	20.555
18/08/2025	18:29:29.454	31		20.575
			31	20.575
			31	20.575
18/08/2025	18:29:29.137	70		20.55
			70	20.55
			70	20.55
18/08/2025	18:29:14.525	50		20.90
			50	20.90
			50	20.90
18/08/2025	18:28:26.504	4 000		21.02
			3 900	21.02
			4 000	21.02
			100	21.02
18/08/2025	18:28:26.289	2 442		21.02
			410	21.02
			160	21.02
			40	21.02
			259	21.02
			100	21.02
			27	21.02
			550	21.02
			50	21.02
			100	21.02
			50	21.02
			11	21.02
			485	21.02
			100	21.02
			100	21.02
			2 442	21.02
18/08/2025	18:25:35.347	400		20.77
			400	20.77
			256	20.77
			144	20.77
18/08/2025	18:24:44.006	60		20.70
			60	20.70
			60	20.70
18/08/2025	18:23:49.912	80		20.695
			80	20.695
			80	20.695
18/08/2025	18:20:05.851	220		20.705
			220	20.705
			220	20.705
18/08/2025	18:20:00.521	1		20.705
			1	20.705
			1	20.705
18/08/2025	18:18:42.616	95		20.705
			95	20.705
			95	20.705
18/08/2025	18:17:52.000	675		20.76
			675	20.76
			675	20.76
18/08/2025	18:16:57.896	49		20.765
			49	20.765
			49	20.765
18/08/2025	18:13:30.924	1 000		20.775
			1 000	20.775
			1 000	20.775
18/08/2025	18:13:30.743	1 000		20.775
			1 000	20.775
			1 000	20.775
18/08/2025	18:13:29.588	1 000		20.775
			1 000	20.775
			1 000	20.775
18/08/2025	18:13:25.092	1 000		20.775
			1 000	20.775
			1 000	20.775
18/08/2025	18:13:21.942	1 000		20.775
			1 000	20.775
			1 000	20.775
18/08/2025	18:11:38.447	2 000		20.835
			2 000	20.835
			2 000	20.835
18/08/2025	18:07:44.092	50		20.87
			50	20.87
			50	20.87
18/08/2025	18:07:27.989	14		20.89
			14	20.89
			14	20.89
18/08/2025	18:04:10.541	115		20.855
			115	20.855
			115	20.855
18/08/2025	18:00:09.560	5		20.87
			5	20.87
			5	20.87
18/08/2025	18:00:06.643	1		20.88
			1	20.88
			1	20.88
18/08/2025	17:59:36.967	1		20.905
			1	20.905
			1	20.905
18/08/2025	17:58:59.327	1		20.87
			1	20.87
			1	20.87
18/08/2025	17:57:01.798	240		20.87
			240	20.87
			240	20.87
18/08/2025	17:56:04.855	500		20.905
			500	20.905
			500	20.905
18/08/2025	17:54:50.715	55		20.895
			55	20.895
			55	20.895
18/08/2025	17:53:28.205	100		20.915
			100	20.915
			100	20.915
18/08/2025	17:50:21.973	64		20.935
			64	20.935
			64	20.935
18/08/2025	17:49:56.344	44		20.92
			44	20.92
			44	20.92
18/08/2025	17:49:48.762	8		20.945
			8	20.945
			8	20.945
18/08/2025	17:49:16.667	50		20.935
			50	20.935
			50	20.935
18/08/2025	17:47:35.527	1		20.915
			1	20.915
			1	20.915
18/08/2025	17:42:54.273	150		20.87
			150	20.87
			150	20.87
18/08/2025	17:41:36.912	150		20.80
			150	20.80
			150	20.80
18/08/2025	17:41:36.718	25		20.795
			25	20.795
			25	20.795
18/08/2025	17:41:23.872	25		20.795
			25	20.795
			25	20.795
18/08/2025	17:41:18.287	100		20.78
			100	20.78
			100	20.78
18/08/2025	17:39:41.354	240		20.84
			240	20.84
			240	20.84
18/08/2025	17:38:58.516	9		20.845
			9	20.845
			9	20.845
18/08/2025	17:38:27.068	1		20.865
			1	20.865
			1	20.865
18/08/2025	17:37:17.512	144		20.82
			144	20.82
			144	20.82
18/08/2025	17:33:39.774	300		20.875
			300	20.875
			300	20.875
18/08/2025	17:33:03.760	10		20.91
			10	20.91
			10	20.91
18/08/2025	17:33:03.531	807		20.90
			22	20.90
			120	20.90
			807	20.90
			600	20.90
			65	20.90
18/08/2025	17:31:36.489	5		20.885
			5	20.885
			5	20.885
18/08/2025	17:30:31.034	50		20.825
			50	20.825
			50	20.825
18/08/2025	17:30:09.263	500		20.84
			500	20.84
			500	20.84
18/08/2025	17:28:33.923	520		20.85
			520	20.85
			520	20.85
18/08/2025	17:26:09.441	20		20.775
			20	20.775
			20	20.775
18/08/2025	17:25:35.993	30		20.78
			30	20.78
			30	20.78
18/08/2025	17:24:58.702	770		20.78
			770	20.78
			770	20.78
18/08/2025	17:24:23.304	171		20.75
			171	20.75
			171	20.75
18/08/2025	17:22:52.511	20		20.745
			20	20.745
			20	20.745
18/08/2025	17:22:24.035	15		20.68
			15	20.68
			15	20.68
18/08/2025	17:18:59.930	49		20.615
			49	20.615
			49	20.615
18/08/2025	17:17:50.691	56		20.53
			56	20.53
			56	20.53
18/08/2025	17:17:24.144	550		20.52
			550	20.52
			550	20.52
18/08/2025	17:16:46.930	500		20.515
			500	20.515
			500	20.515
18/08/2025	17:15:54.450	20		20.505
			20	20.505
			20	20.505
18/08/2025	17:15:19.340	522		20.495
			522	20.495
			522	20.495
18/08/2025	17:14:30.868	17		20.51
			17	20.51
			17	20.51
18/08/2025	17:14:14.262	100		20.51
			100	20.51
			100	20.51
18/08/2025	17:12:26.638	12		20.475
			12	20.475
			12	20.475
18/08/2025	17:12:26.561	200		20.50
			200	20.50
			200	20.50
18/08/2025	17:11:54.695	124		20.52
			124	20.52
			124	20.52
18/08/2025	17:09:15.901	52		20.52
			52	20.52
			52	20.52
18/08/2025	17:08:39.476	25		20.505
			25	20.505
			25	20.505
18/08/2025	17:08:30.670	50		20.505
			50	20.505
			50	20.505
18/08/2025	17:08:08.139	50		20.505
			50	20.505
			50	20.505
18/08/2025	17:05:19.393	54		20.55
			54	20.55
			54	20.55
18/08/2025	17:02:38.216	1		20.575
			1	20.575
			1	20.575
18/08/2025	17:02:12.186	50		20.585
			50	20.585
			50	20.585
18/08/2025	17:02:10.937	1		20.585
			1	20.585
			1	20.585
18/08/2025	17:01:25.968	386		20.58
			386	20.58
			386	20.58
18/08/2025	17:00:17.352	150		20.575
			150	20.575
			150	20.575
18/08/2025	17:00:10.100	3		20.585
			3	20.585
			3	20.585
18/08/2025	17:00:00.754	2		20.59
			2	20.59
			2	20.59
18/08/2025	16:59:10.925	3		20.62
			3	20.62
			3	20.62
18/08/2025	16:59:00.850	80		20.595
			80	20.595
			80	20.595
18/08/2025	16:58:31.634	11		20.60
			11	20.60
			11	20.60
18/08/2025	16:58:05.041	40		20.65
			40	20.65
			40	20.65
18/08/2025	16:57:18.914	121		20.675
			121	20.675
			121	20.675
18/08/2025	16:57:17.756	600		20.655
			600	20.655
			600	20.655
18/08/2025	16:56:23.868	250		20.70
			250	20.70
			250	20.70
18/08/2025	16:56:07.816	250		20.72
			250	20.72
			250	20.72
18/08/2025	16:55:52.615	800		20.715
			800	20.715
			800	20.715
18/08/2025	16:54:21.393	1 500		20.70
			1 500	20.70
			1 500	20.70
18/08/2025	16:52:08.111	100		20.70
			100	20.70
			100	20.70
18/08/2025	16:51:52.395	200		20.68
			200	20.68
			200	20.68
18/08/2025	16:51:18.100	800		20.715
			800	20.715
			800	20.715
18/08/2025	16:51:14.275	150		20.705
			150	20.705
			150	20.705
18/08/2025	16:50:03.154	33		20.685
			33	20.685
			33	20.685
18/08/2025	16:48:48.907	39		20.66
			39	20.66
			39	20.66
18/08/2025	16:47:08.557	99		20.655
			99	20.655
			99	20.655
18/08/2025	16:44:21.229	350		20.74
			350	20.74
			350	20.74
18/08/2025	16:40:08.939	30		20.725
			30	20.725
			30	20.725
18/08/2025	16:39:26.401	73		20.705
			73	20.705
			73	20.705
18/08/2025	16:36:58.520	180		20.71
			180	20.71
			180	20.71
18/08/2025	16:36:55.827	60		20.70
			60	20.70
			60	20.70
18/08/2025	16:36:46.477	800		20.695
			800	20.695
			800	20.695
18/08/2025	16:35:46.709	10		20.67
			10	20.67
			10	20.67
18/08/2025	16:35:30.526	400		20.68
			400	20.68
			400	20.68
18/08/2025	16:35:27.348	2		20.67
			2	20.67
			2	20.67
18/08/2025	16:35:00.686	100		20.635
			100	20.635
			100	20.635
18/08/2025	16:34:06.379	49		20.665
			49	20.665
			49	20.665
18/08/2025	16:32:00.614	10		20.60
			10	20.60
			10	20.60
18/08/2025	16:27:56.495	550		20.53
			550	20.53
			550	20.53
18/08/2025	16:27:16.307	7		20.55
			7	20.55
			7	20.55
18/08/2025	16:25:48.334	500		20.51
			500	20.51
			500	20.51
18/08/2025	16:25:15.761	58		20.525
			58	20.525
			58	20.525
18/08/2025	16:22:49.125	292		20.47
			292	20.47
			292	20.47
18/08/2025	16:22:11.946	100		20.46
			100	20.46
			100	20.46
18/08/2025	16:20:04.584	19		20.47
			19	20.47
			19	20.47
18/08/2025	16:18:34.847	97		20.485
			97	20.485
			97	20.485
18/08/2025	16:18:06.774	29		20.50
			1	20.50
			29	20.50
			28	20.50

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: 46.175 / Ask: 46.275
Volume: 1 328 467
+5.04%

Top 5 Turnover

Realtime Quotes
Last Update:
18/08/2025 @ 21:58:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice