Tradegate Exchange

Intel Corp.

853

640

20.87

Date	Time	Volume	Order Volume	Price
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
18/08/2025	16:14:28.611	617		20.70
			617	20.70
			617	20.70
18/08/2025	16:12:34.952	97		20.695
			97	20.695
			97	20.695
18/08/2025	16:12:22.533	100		20.70
			100	20.70
			100	20.70
18/08/2025	16:11:32.611	30		20.73
			30	20.73
			30	20.73
18/08/2025	16:11:28.661	860		20.73
			860	20.73
			860	20.73
18/08/2025	16:11:23.651	10		20.705
			10	20.705
			10	20.705
18/08/2025	16:11:07.166	683		20.70
			683	20.70
			83	20.70
			600	20.70
18/08/2025	16:10:18.269	100		20.665
			100	20.665
			100	20.665
18/08/2025	16:09:48.314	240		20.65
			240	20.65
			240	20.65
18/08/2025	16:09:16.373	5		20.63
			5	20.63
			5	20.63
18/08/2025	16:09:10.100	1 500		20.635
			1 500	20.635
			1 500	20.635
18/08/2025	16:08:30.189	100		20.585
			100	20.585
			100	20.585
18/08/2025	16:08:15.167	666		20.615
			666	20.615
			666	20.615
18/08/2025	16:07:10.770	1 000		20.605
			1 000	20.605
			1 000	20.605
18/08/2025	16:05:27.565	490		20.655
			490	20.655
			490	20.655
18/08/2025	16:05:23.434	28		20.625
			28	20.625
			28	20.625
18/08/2025	16:03:20.346	70		20.445
			70	20.445
			70	20.445
18/08/2025	16:03:08.306	70		20.44
			70	20.44
			70	20.44
18/08/2025	16:02:49.049	15		20.40
			15	20.40
			15	20.40
18/08/2025	16:01:56.708	50		20.45
			50	20.45
			50	20.45
18/08/2025	16:01:39.091	130		20.48
			130	20.48
			130	20.48
18/08/2025	16:00:54.460	1 100		20.535
			1 100	20.535
			1 100	20.535
18/08/2025	16:00:45.777	3 900		20.535
			3 900	20.535
			3 900	20.535
18/08/2025	16:00:29.710	2 000		20.51
			2 000	20.51
			2 000	20.51
18/08/2025	16:00:03.999	35		20.535
			35	20.535
			35	20.535
18/08/2025	15:58:44.566	100		20.55
			100	20.55
			100	20.55
18/08/2025	15:58:37.573	250		20.535
			250	20.535
			250	20.535
18/08/2025	15:58:28.414	800		20.53
			800	20.53
			800	20.53
18/08/2025	15:58:10.992	500		20.51
			500	20.51
			500	20.51
18/08/2025	15:57:45.467	2 373		20.53
			2 373	20.53
			2 373	20.53
18/08/2025	15:57:23.379	970		20.545
			970	20.545
			970	20.545
18/08/2025	15:57:05.793	1 000		20.505
			1 000	20.505
			1 000	20.505
18/08/2025	15:52:36.388	470		20.445
			470	20.445
			470	20.445
18/08/2025	15:51:38.223	1 400		20.465
			1 400	20.465
			1 400	20.465
18/08/2025	15:50:11.539	120		20.475
			120	20.475
			120	20.475
18/08/2025	15:50:05.232	100		20.45
			100	20.45
			100	20.45
18/08/2025	15:48:31.455	300		20.43
			300	20.43
			300	20.43
18/08/2025	15:48:24.193	400		20.43
			400	20.43
			400	20.43
18/08/2025	15:48:06.601	150		20.405
			150	20.405
			150	20.405
18/08/2025	15:47:46.838	800		20.36
			800	20.36
			800	20.36
18/08/2025	15:47:08.658	240		20.405
			240	20.405
			240	20.405
18/08/2025	15:47:04.302	500		20.42
			500	20.42
			500	20.42
18/08/2025	15:45:42.955	1		20.455
			1	20.455
			1	20.455
18/08/2025	15:45:10.406	20		20.395
			20	20.395
			20	20.395
18/08/2025	15:44:56.172	473		20.315
			473	20.315
			473	20.315
18/08/2025	15:44:45.269	500		20.275
			500	20.275
			500	20.275
18/08/2025	15:44:25.493	4 000		20.36
			4 000	20.36
			4 000	20.36
18/08/2025	15:44:24.561	20		20.40
			20	20.40
			20	20.40
18/08/2025	15:44:12.453	250		20.375
			250	20.375
			250	20.375
18/08/2025	15:44:04.290	860		20.33
			860	20.33
			860	20.33
18/08/2025	15:43:42.795	40		20.325
			40	20.325
			40	20.325
18/08/2025	15:42:40.381	50		20.195
			50	20.195
			50	20.195
18/08/2025	15:42:13.041	250		20.22
			250	20.22
			250	20.22
18/08/2025	15:42:00.342	50		20.23
			50	20.23
			50	20.23
18/08/2025	15:41:08.178	25		20.14
			25	20.14
			25	20.14
18/08/2025	15:40:48.372	2		20.13
			2	20.13
			2	20.13
18/08/2025	15:40:35.745	6		20.08
			6	20.08
			6	20.08
18/08/2025	15:40:28.245	20		20.06
			20	20.06
			20	20.06
18/08/2025	15:40:14.915	100		20.065
			100	20.065
			100	20.065
18/08/2025	15:39:45.327	27		20.065
			27	20.065
			27	20.065
18/08/2025	15:39:39.994	40		20.06
			40	20.06
			40	20.06
18/08/2025	15:39:00.037	250		20.05
			250	20.05
			250	20.05
18/08/2025	15:38:45.768	1 200		20.075
			1 200	20.075
			1 200	20.075
18/08/2025	15:38:35.177	251		20.005
			251	20.005
			251	20.005
18/08/2025	15:38:29.701	850		20.01
			850	20.01
			850	20.01
18/08/2025	15:38:27.547	500		20.03
			500	20.03
			500	20.03
18/08/2025	15:38:16.140	500		20.065
			500	20.065
			500	20.065
18/08/2025	15:38:04.841	50		20.035
			50	20.035
			50	20.035
18/08/2025	15:38:02.718	50		20.035
			50	20.035
			50	20.035
18/08/2025	15:37:59.723	500		20.065
			500	20.065
			500	20.065
18/08/2025	15:37:10.660	10		20.005
			10	20.005
			10	20.005
18/08/2025	15:37:02.881	4 000		20.03
			4 000	20.03
			4 000	20.03
18/08/2025	15:36:54.368	100		20.035
			100	20.035
			100	20.035
18/08/2025	15:36:52.958	61		20.06
			61	20.06
			61	20.06
18/08/2025	15:36:49.350	100		20.075
			100	20.075
			100	20.075
18/08/2025	15:36:48.474	1 223		20.11
			1 223	20.11
			1 223	20.11
18/08/2025	15:36:33.593	4		20.12
			4	20.12
			4	20.12
18/08/2025	15:36:08.958	27		20.175
			27	20.175
			27	20.175
18/08/2025	15:35:56.820	500		20.175
			500	20.175
			500	20.175
18/08/2025	15:35:49.072	200		20.215
			200	20.215
			200	20.215
18/08/2025	15:34:52.667	100		20.135
			100	20.135
			100	20.135
18/08/2025	15:34:41.225	7		20.10
			7	20.10
			7	20.10
18/08/2025	15:34:23.415	570		20.135
			570	20.135
			570	20.135
18/08/2025	15:34:07.410	5		20.125
			5	20.125
			5	20.125
18/08/2025	15:34:04.121	200		20.14
			200	20.14
			200	20.14
18/08/2025	15:34:03.461	1 400		20.12
			1 400	20.12
			1 400	20.12
18/08/2025	15:33:46.379	1 500		20.15
			1 500	20.15
			1 500	20.15
18/08/2025	15:33:44.155	3 683		20.18
			200	20.18
			3 683	20.18
			133	20.18
			3 100	20.18
			250	20.18
18/08/2025	15:33:44.085	260		20.20
			100	20.20
			260	20.20
			160	20.20
18/08/2025	15:33:39.602	10		20.23
			10	20.23
			10	20.23
18/08/2025	15:33:27.955	90		20.26
			90	20.26
			90	20.26
18/08/2025	15:33:22.410	500		20.235
			500	20.235
			500	20.235
18/08/2025	15:33:20.729	350		20.235
			100	20.235
			350	20.235
			250	20.235
18/08/2025	15:33:20.679	500		20.235
			500	20.235
			500	20.235
18/08/2025	15:32:56.523	233		20.265
			100	20.265
			233	20.265
			133	20.265
18/08/2025	15:32:39.507	171		20.35
			171	20.35
			171	20.35
18/08/2025	15:32:33.658	300		20.36
			100	20.36
			300	20.36
			200	20.36
18/08/2025	15:31:26.068	141		20.455
			141	20.455
			141	20.455
18/08/2025	15:30:22.733	2 978		20.505
			645	20.505
			1 983	20.505
			50	20.505
			60	20.505
			240	20.505
			2 978	20.505
18/08/2025	15:30:22.653	4 000		20.505
			4 000	20.505
			1 560	20.505
			317	20.505
			882	20.505
			100	20.505
			650	20.505
			491	20.505
18/08/2025	15:30:22.490	4 000		20.505
			3 522	20.505
			4 000	20.505
			478	20.505
18/08/2025	15:30:22.318	4 000		20.505
			4 000	20.505
			4 000	20.505
18/08/2025	15:30:22.166	4 000		20.505
			4 000	20.505
			4 000	20.505
18/08/2025	15:30:18.475	4 000		20.41
			4 000	20.41
			516	20.41
			3 378	20.41
			106	20.41
18/08/2025	15:30:17.479	5 300		20.41
			4 000	20.41
			3 894	20.41
			1 300	20.41
			1 406	20.41
18/08/2025	15:30:16.912	4 000		20.41
			4 000	20.41
			4 000	20.41
18/08/2025	15:30:09.770	4 000		20.40
			4 000	20.40
			4 000	20.40
18/08/2025	15:30:09.566	4 075		20.40
			75	20.40
			100	20.40
			799	20.40
			106	20.40
			594	20.40
			4 000	20.40
			2 080	20.40
			6	20.40
			150	20.40
			180	20.40
			60	20.40
18/08/2025	15:30:09.403	2 726		20.425
			20	20.425
			657	20.425
			1 500	20.425
			2 726	20.425
			150	20.425
			5	20.425
			2	20.425
			292	20.425
			100	20.425
18/08/2025	15:27:18.068	250		20.51
			250	20.51
			250	20.51
18/08/2025	15:27:13.122	55		20.51
			55	20.51
			50	20.51
			5	20.51
18/08/2025	15:22:48.152	1		20.575
			1	20.575
			1	20.575
18/08/2025	15:19:56.370	14		20.585
			14	20.585
			14	20.585
18/08/2025	15:19:06.045	598		20.60
			598	20.60
			598	20.60
18/08/2025	15:18:11.925	21		20.575
			21	20.575
			21	20.575
18/08/2025	15:18:04.027	200		20.575
			200	20.575
			200	20.575
18/08/2025	15:17:43.824	1 300		20.585
			1 300	20.585
			1 300	20.585
18/08/2025	15:17:23.119	1		20.61
			1	20.61
			1	20.61
18/08/2025	15:15:54.704	400		20.615
			400	20.615
			400	20.615
18/08/2025	15:13:58.687	250		20.585
			250	20.585
			250	20.585
18/08/2025	15:12:32.896	50		20.575
			50	20.575
			50	20.575
18/08/2025	15:12:15.529	256		20.615
			256	20.615
			256	20.615
18/08/2025	15:10:59.778	42		20.585
			42	20.585
			42	20.585
18/08/2025	15:08:31.908	700		20.605
			700	20.605
			700	20.605
18/08/2025	15:08:07.486	1		20.63
			1	20.63
			1	20.63
18/08/2025	15:07:34.722	6		20.585
			6	20.585
			6	20.585
18/08/2025	15:06:40.890	1 300		20.61
			1 300	20.61
			1 300	20.61
18/08/2025	15:04:21.707	405		20.575
			405	20.575
			405	20.575
18/08/2025	15:04:04.370	108		20.575
			108	20.575
			108	20.575
18/08/2025	15:03:41.094	45		20.605
			45	20.605
			45	20.605
18/08/2025	15:02:16.392	250		20.585
			250	20.585
			250	20.585
18/08/2025	15:01:28.313	121		20.615
			121	20.615
			121	20.615
18/08/2025	15:01:21.201	40		20.585
			40	20.585
			40	20.585
18/08/2025	14:59:34.170	400		20.61
			400	20.61
			400	20.61
18/08/2025	14:59:24.072	60		20.61
			60	20.61
			60	20.61
18/08/2025	14:59:00.934	500		20.65
			500	20.65
			500	20.65
18/08/2025	14:58:59.978	50		20.65
			50	20.65
			50	20.65
18/08/2025	14:58:52.160	100		20.62
			100	20.62
			100	20.62
18/08/2025	14:58:44.032	52		20.62
			52	20.62
			52	20.62
18/08/2025	14:58:28.606	100		20.65
			100	20.65
			100	20.65
18/08/2025	14:58:15.224	9		20.62
			9	20.62
			9	20.62
18/08/2025	14:57:55.379	5		20.62
			5	20.62
			5	20.62
18/08/2025	14:54:13.933	50		20.65
			50	20.65
			50	20.65
18/08/2025	14:54:07.642	400		20.675
			400	20.675
			400	20.675
18/08/2025	14:52:20.756	200		20.655
			200	20.655
			200	20.655
18/08/2025	14:52:09.159	300		20.655
			300	20.655
			300	20.655
18/08/2025	14:52:00.701	40		20.685
			40	20.685
			40	20.685
18/08/2025	14:50:31.614	12		20.635
			12	20.635
			12	20.635
18/08/2025	14:48:52.432	100		20.625
			100	20.625
			100	20.625
18/08/2025	14:48:47.112	3		20.65
			3	20.65
			3	20.65
18/08/2025	14:48:14.297	49		20.64
			49	20.64
			49	20.64
18/08/2025	14:47:45.781	110		20.635
			110	20.635
			110	20.635
18/08/2025	14:44:19.407	500		20.63
			500	20.63
			500	20.63
18/08/2025	14:44:02.201	110		20.62
			110	20.62
			110	20.62
18/08/2025	14:43:56.568	800		20.625
			800	20.625
			800	20.625
18/08/2025	14:42:08.587	500		20.60
			500	20.60
			500	20.60
18/08/2025	14:40:33.996	25		20.625
			25	20.625
			25	20.625
18/08/2025	14:40:11.426	200		20.60
			200	20.60
			200	20.60
18/08/2025	14:40:06.593	250		20.60
			250	20.60
			100	20.60
			150	20.60
18/08/2025	14:38:39.894	65		20.585
			65	20.585
			65	20.585
18/08/2025	14:35:39.017	100		20.585
			100	20.585
			100	20.585
18/08/2025	14:34:25.290	200		20.55
			200	20.55
			200	20.55
18/08/2025	14:34:01.763	800		20.545
			800	20.545
			800	20.545
18/08/2025	14:32:50.966	100		20.535
			100	20.535
			100	20.535
18/08/2025	14:32:37.369	1 800		20.525
			500	20.525
			1 300	20.525
			1 800	20.525
18/08/2025	14:31:20.849	180		20.525
			180	20.525
			180	20.525
18/08/2025	14:29:24.259	400		20.505
			400	20.505
			400	20.505
18/08/2025	14:27:49.557	700		20.505
			700	20.505
			500	20.505
			200	20.505
18/08/2025	14:27:49.486	1 300		20.505
			1 300	20.505
			1 300	20.505
18/08/2025	14:26:37.886	800		20.515
			800	20.515
			800	20.515
18/08/2025	14:26:02.620	200		20.505
			200	20.505
			140	20.505
			60	20.505
18/08/2025	14:26:02.527	700		20.505
			50	20.505
			450	20.505
			649	20.505
			250	20.505
			1	20.505
18/08/2025	14:26:02.464	300		20.52
			300	20.52
			300	20.52
18/08/2025	14:25:50.288	5		20.55
			5	20.55
			5	20.55
18/08/2025	14:25:42.781	485		20.56
			485	20.56
			485	20.56
18/08/2025	14:25:30.823	800		20.565
			800	20.565
			800	20.565
18/08/2025	14:25:03.321	200		20.60
			200	20.60
			200	20.60
18/08/2025	14:24:48.087	49		20.59
			49	20.59
			49	20.59
18/08/2025	14:22:21.214	1 300		20.60
			1 300	20.60
			1 300	20.60
18/08/2025	14:20:28.473	200		20.625
			200	20.625
			200	20.625
18/08/2025	14:17:38.429	1 000		20.645
			1 000	20.645
			1 000	20.645
18/08/2025	14:16:53.509	1 300		20.63
			1 300	20.63
			1 300	20.63
18/08/2025	14:16:19.341	1 000		20.62
			100	20.62
			900	20.62
			1 000	20.62
18/08/2025	14:15:54.485	900		20.595
			900	20.595
			900	20.595
18/08/2025	14:15:47.303	300		20.57
			300	20.57
			300	20.57
18/08/2025	14:12:52.518	40		20.565
			40	20.565
			40	20.565
18/08/2025	14:06:03.359	15		20.59
			15	20.59
			15	20.59
18/08/2025	14:05:46.035	8		20.565
			8	20.565
			8	20.565
18/08/2025	14:05:45.895	646		20.565
			30	20.565
			276	20.565
			80	20.565
			100	20.565
			646	20.565
			160	20.565
18/08/2025	14:05:45.823	250		20.60
			150	20.60
			100	20.60
			250	20.60
18/08/2025	14:05:19.166	40		20.615
			40	20.615
			40	20.615
18/08/2025	14:04:41.983	200		20.605
			200	20.605
			200	20.605
18/08/2025	14:04:41.944	44		20.605
			44	20.605
			44	20.605
18/08/2025	14:04:19.512	610		20.65
			350	20.65
			100	20.65
			610	20.65
			160	20.65
18/08/2025	14:03:34.471	800		20.695
			800	20.695
			800	20.695
18/08/2025	14:02:45.045	64		20.695
			64	20.695
			64	20.695
18/08/2025	14:01:37.175	20		20.655
			20	20.655
			20	20.655
18/08/2025	14:01:25.117	868		20.655
			868	20.655
			45	20.655
			124	20.655
			699	20.655
18/08/2025	14:01:22.308	1 701		20.655
			141	20.655
			10	20.655
			250	20.655
			1 601	20.655
			1 300	20.655
			100	20.655
18/08/2025	14:01:22.269	9 513		20.70
			2 000	20.70
			2 000	20.70
			64	20.70
			4 503	20.70
			10	20.70
			1 000	20.70
			4 859	20.70
			4 590	20.70
18/08/2025	14:00:21.955	1 300		20.71
			1 300	20.71
			1 300	20.71
18/08/2025	14:00:21.903	520		20.72
			520	20.72
			520	20.72
18/08/2025	14:00:21.128	160		20.71
			160	20.71
			50	20.71
			110	20.71
18/08/2025	14:00:19.623	20		20.715
			20	20.715
			20	20.715
18/08/2025	14:00:18.114	40		20.715
			40	20.715
			40	20.715
18/08/2025	13:57:08.720	32		20.855
			32	20.855
			32	20.855
18/08/2025	13:52:13.463	55		20.86
			55	20.86
			55	20.86
18/08/2025	13:49:53.133	20		20.86
			20	20.86
			20	20.86
18/08/2025	13:45:07.158	100		20.86
			100	20.86
			100	20.86
18/08/2025	13:44:41.948	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:44:11.054	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:43:29.492	4		20.83
			4	20.83
			4	20.83
18/08/2025	13:42:37.445	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:42:04.061	48		20.83
			48	20.83
			48	20.83
18/08/2025	13:41:38.885	9		20.83
			9	20.83
			9	20.83
18/08/2025	13:37:40.105	5		20.86
			5	20.86
			5	20.86
18/08/2025	13:36:54.400	250		20.86
			250	20.86
			250	20.86
18/08/2025	13:35:22.790	104		20.89
			104	20.89
			4	20.89
			100	20.89
18/08/2025	13:35:22.664	2 199		20.89
			899	20.89
			2 199	20.89
			1 300	20.89
18/08/2025	13:35:16.563	1 300		20.885
			1 300	20.885
			1 300	20.885
18/08/2025	13:34:27.538	1 300		20.875
			1 300	20.875
			1 300	20.875
18/08/2025	13:34:06.646	350		20.875
			350	20.875
			350	20.875
18/08/2025	13:33:53.190	106		20.87
			106	20.87
			106	20.87
18/08/2025	13:30:15.886	200		20.81
			4	20.81
			196	20.81
			200	20.81
18/08/2025	13:28:52.205	28		20.83
			28	20.83
			28	20.83
18/08/2025	13:24:44.925	50		20.865
			50	20.865
			50	20.865

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: 46.825 / Ask: 46.85
Volume: 1 186 744
+6.32%

Top 5 Turnover

Realtime Quotes
Last Update:
18/08/2025 @ 17:47:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice