Tradegate Exchange

Microsoft Corp.

1801

1577

464.25

Date	Time	Volume	Order Volume	Price
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
04/08/2025	17:54:19.882	2		462.60
			2	462.60
			2	462.60
04/08/2025	17:52:54.554	1		462.35
			1	462.35
			1	462.35
04/08/2025	17:52:39.815	28		462.35
			28	462.35
			28	462.35
04/08/2025	17:50:52.603	10		462.35
			10	462.35
			10	462.35
04/08/2025	17:50:37.019	2		462.45
			2	462.45
			2	462.45
04/08/2025	17:50:18.200	1		462.05
			1	462.05
			1	462.05
04/08/2025	17:49:50.030	10		462.30
			10	462.30
			10	462.30
04/08/2025	17:49:45.410	50		462.05
			50	462.05
			50	462.05
04/08/2025	17:49:12.732	20		462.20
			20	462.20
			20	462.20
04/08/2025	17:49:02.279	10		462.35
			10	462.35
			10	462.35
04/08/2025	17:49:01.400	2		462.35
			2	462.35
			2	462.35
04/08/2025	17:48:33.754	11		462.05
			11	462.05
			11	462.05
04/08/2025	17:47:09.484	10		462.00
			10	462.00
			10	462.00
04/08/2025	17:46:18.101	3		461.55
			3	461.55
			3	461.55
04/08/2025	17:46:07.330	1		461.60
			1	461.60
			1	461.60
04/08/2025	17:45:56.374	10		461.55
			10	461.55
			10	461.55
04/08/2025	17:45:55.069	15		461.55
			15	461.55
			15	461.55
04/08/2025	17:45:36.234	3		461.50
			3	461.50
			3	461.50
04/08/2025	17:44:56.168	5		461.55
			5	461.55
			5	461.55
04/08/2025	17:44:55.057	3		461.55
			3	461.55
			3	461.55
04/08/2025	17:44:23.102	6		461.70
			6	461.70
			6	461.70
04/08/2025	17:43:57.779	12		461.45
			12	461.45
			12	461.45
04/08/2025	17:42:54.778	5		461.55
			5	461.55
			5	461.55
04/08/2025	17:42:16.977	3		461.50
			3	461.50
			3	461.50
04/08/2025	17:41:18.286	4		461.35
			4	461.35
			4	461.35
04/08/2025	17:40:32.103	20		461.30
			20	461.30
			20	461.30
04/08/2025	17:40:31.145	40		461.35
			40	461.35
			40	461.35
04/08/2025	17:39:53.388	4		461.15
			4	461.15
			4	461.15
04/08/2025	17:39:22.555	1		461.35
			1	461.35
			1	461.35
04/08/2025	17:38:59.276	10		461.15
			10	461.15
			10	461.15
04/08/2025	17:37:33.015	90		461.45
			90	461.45
			90	461.45
04/08/2025	17:37:13.480	10		461.50
			10	461.50
			10	461.50
04/08/2025	17:37:12.452	200		461.25
			200	461.25
			200	461.25
04/08/2025	17:37:10.996	4		461.45
			4	461.45
			4	461.45
04/08/2025	17:36:40.379	1		461.60
			1	461.60
			1	461.60
04/08/2025	17:35:18.443	1		461.30
			1	461.30
			1	461.30
04/08/2025	17:35:16.385	29		461.50
			29	461.50
			29	461.50
04/08/2025	17:35:15.508	10		461.50
			10	461.50
			10	461.50
04/08/2025	17:34:07.067	8		461.60
			8	461.60
			8	461.60
04/08/2025	17:34:06.597	8		461.60
			8	461.60
			8	461.60
04/08/2025	17:34:05.776	6		461.60
			6	461.60
			6	461.60
04/08/2025	17:33:27.922	10		461.55
			10	461.55
			10	461.55
04/08/2025	17:32:57.750	1		461.35
			1	461.35
			1	461.35
04/08/2025	17:31:36.284	8		461.55
			8	461.55
			8	461.55
04/08/2025	17:30:06.593	2		461.20
			2	461.20
			2	461.20
04/08/2025	17:29:32.621	8		461.55
			8	461.55
			8	461.55
04/08/2025	17:29:29.760	100		461.60
			100	461.60
			100	461.60
04/08/2025	17:29:23.343	40		461.65
			40	461.65
			40	461.65
04/08/2025	17:29:01.104	10		461.65
			10	461.65
			10	461.65
04/08/2025	17:27:52.237	35		461.65
			35	461.65
			35	461.65
04/08/2025	17:27:38.290	10		461.60
			10	461.60
			10	461.60
04/08/2025	17:27:24.889	4		461.55
			4	461.55
			4	461.55
04/08/2025	17:27:11.699	1		461.55
			1	461.55
			1	461.55
04/08/2025	17:26:31.863	33		461.45
			33	461.45
			33	461.45
04/08/2025	17:24:45.901	30		461.45
			30	461.45
			30	461.45
04/08/2025	17:24:30.822	1		461.40
			1	461.40
			1	461.40
04/08/2025	17:24:09.796	3		461.30
			3	461.30
			3	461.30
04/08/2025	17:23:54.807	11		461.30
			11	461.30
			11	461.30
04/08/2025	17:23:41.991	32		461.25
			32	461.25
			32	461.25
04/08/2025	17:23:33.175	11		461.25
			11	461.25
			11	461.25
04/08/2025	17:23:18.575	3		460.95
			3	460.95
			3	460.95
04/08/2025	17:23:17.473	11		461.10
			11	461.10
			11	461.10
04/08/2025	17:23:12.942	1		461.15
			1	461.15
			1	461.15
04/08/2025	17:22:25.651	10		461.20
			10	461.20
			10	461.20
04/08/2025	17:22:21.026	5		461.20
			5	461.20
			5	461.20
04/08/2025	17:21:54.959	40		460.95
			2	460.95
			38	460.95
			40	460.95
04/08/2025	17:21:30.728	1		461.15
			1	461.15
			1	461.15
04/08/2025	17:21:21.282	10		461.10
			10	461.10
			10	461.10
04/08/2025	17:20:36.147	200		461.00
			200	461.00
			200	461.00
04/08/2025	17:19:52.836	8		461.05
			8	461.05
			8	461.05
04/08/2025	17:19:50.817	5		461.05
			5	461.05
			5	461.05
04/08/2025	17:19:42.047	6		461.00
			6	461.00
			6	461.00
04/08/2025	17:19:32.371	20		461.15
			20	461.15
			20	461.15
04/08/2025	17:18:13.335	18		461.05
			18	461.05
			18	461.05
04/08/2025	17:18:01.867	10		461.20
			10	461.20
			10	461.20
04/08/2025	17:17:04.218	13		461.20
			13	461.20
			13	461.20
04/08/2025	17:14:44.941	29		461.45
			29	461.45
			29	461.45
04/08/2025	17:14:13.647	10		461.45
			10	461.45
			10	461.45
04/08/2025	17:12:49.590	2		461.35
			2	461.35
			2	461.35
04/08/2025	17:12:32.275	9		461.50
			9	461.50
			9	461.50
04/08/2025	17:12:16.408	8		461.60
			8	461.60
			8	461.60
04/08/2025	17:12:11.074	21		461.75
			21	461.75
			21	461.75
04/08/2025	17:11:59.171	5		462.00
			5	462.00
			5	462.00
04/08/2025	17:10:53.864	56		461.90
			56	461.90
			56	461.90
04/08/2025	17:10:47.606	1		461.85
			1	461.85
			1	461.85
04/08/2025	17:10:25.071	50		461.80
			50	461.80
			50	461.80
04/08/2025	17:09:48.728	4		462.10
			4	462.10
			4	462.10
04/08/2025	17:09:47.628	22		462.05
			22	462.05
			22	462.05
04/08/2025	17:09:06.508	1		462.45
			1	462.45
			1	462.45
04/08/2025	17:08:53.300	5		462.20
			5	462.20
			5	462.20
04/08/2025	17:08:42.525	10		462.10
			10	462.10
			10	462.10
04/08/2025	17:07:29.099	50		462.00
			50	462.00
			50	462.00
04/08/2025	17:07:18.605	1		462.15
			1	462.15
			1	462.15
04/08/2025	17:07:13.640	1		462.20
			1	462.20
			1	462.20
04/08/2025	17:07:10.712	4		462.20
			4	462.20
			4	462.20
04/08/2025	17:06:04.789	5		462.45
			5	462.45
			5	462.45
04/08/2025	17:04:56.869	20		462.00
			20	462.00
			20	462.00
04/08/2025	17:04:32.093	50		462.00
			50	462.00
			50	462.00
04/08/2025	17:03:56.654	13		461.95
			13	461.95
			13	461.95
04/08/2025	17:03:28.469	5		461.90
			5	461.90
			5	461.90
04/08/2025	17:02:52.558	15		462.10
			15	462.10
			15	462.10
04/08/2025	17:02:29.388	50		462.00
			50	462.00
			43	462.00
			7	462.00
04/08/2025	17:00:53.418	30		462.15
			30	462.15
			30	462.15
04/08/2025	17:00:46.984	1		462.10
			1	462.10
			1	462.10
04/08/2025	17:00:26.639	3		462.15
			3	462.15
			3	462.15
04/08/2025	17:00:03.912	5		462.45
			5	462.45
			5	462.45
04/08/2025	17:00:00.815	1		462.35
			1	462.35
			1	462.35
04/08/2025	16:58:45.254	7		462.35
			7	462.35
			7	462.35
04/08/2025	16:57:54.582	2		462.25
			2	462.25
			2	462.25
04/08/2025	16:57:31.393	15		462.10
			15	462.10
			15	462.10
04/08/2025	16:57:22.454	5		462.20
			5	462.20
			5	462.20
04/08/2025	16:57:16.949	2		462.30
			2	462.30
			2	462.30
04/08/2025	16:57:13.483	1		462.25
			1	462.25
			1	462.25
04/08/2025	16:57:13.041	9		462.30
			9	462.30
			9	462.30
04/08/2025	16:57:09.980	7		462.05
			7	462.05
			7	462.05
04/08/2025	16:55:55.468	5		462.30
			5	462.30
			5	462.30
04/08/2025	16:54:07.803	250		461.95
			250	461.95
			250	461.95
04/08/2025	16:53:52.288	2		462.10
			2	462.10
			2	462.10
04/08/2025	16:53:46.973	100		462.15
			100	462.15
			100	462.15
04/08/2025	16:53:38.448	1		461.95
			1	461.95
			1	461.95
04/08/2025	16:53:04.726	7		462.10
			7	462.10
			7	462.10
04/08/2025	16:52:59.564	3		462.20
			3	462.20
			3	462.20
04/08/2025	16:52:40.649	1		462.30
			1	462.30
			1	462.30
04/08/2025	16:52:15.216	7		462.30
			7	462.30
			7	462.30
04/08/2025	16:51:45.009	1		462.05
			1	462.05
			1	462.05
04/08/2025	16:51:44.143	10		462.25
			10	462.25
			10	462.25
04/08/2025	16:51:43.098	2		462.30
			2	462.30
			2	462.30
04/08/2025	16:50:46.166	3		462.15
			3	462.15
			3	462.15
04/08/2025	16:49:55.457	2		462.15
			2	462.15
			2	462.15
04/08/2025	16:49:17.164	186		462.50
			186	462.50
			186	462.50
04/08/2025	16:47:28.380	2		462.65
			2	462.65
			2	462.65
04/08/2025	16:46:53.787	24		462.35
			24	462.35
			24	462.35
04/08/2025	16:46:18.894	3		462.40
			3	462.40
			3	462.40
04/08/2025	16:46:15.362	4		462.40
			4	462.40
			4	462.40
04/08/2025	16:46:14.389	175		462.40
			175	462.40
			175	462.40
04/08/2025	16:46:12.356	3		462.50
			3	462.50
			3	462.50
04/08/2025	16:46:07.479	22		462.45
			22	462.45
			22	462.45
04/08/2025	16:45:57.536	60		462.50
			60	462.50
			60	462.50
04/08/2025	16:45:27.726	4		462.70
			4	462.70
			4	462.70
04/08/2025	16:45:21.980	5		462.85
			5	462.85
			5	462.85
04/08/2025	16:44:54.069	30		462.75
			30	462.75
			30	462.75
04/08/2025	16:44:10.521	475		462.85
			475	462.85
			475	462.85
04/08/2025	16:43:48.669	10		462.70
			10	462.70
			10	462.70
04/08/2025	16:42:08.453	25		463.15
			25	463.15
			25	463.15
04/08/2025	16:42:03.009	3		463.15
			3	463.15
			3	463.15
04/08/2025	16:42:00.387	2		463.30
			2	463.30
			2	463.30
04/08/2025	16:41:04.908	8		463.45
			8	463.45
			8	463.45
04/08/2025	16:41:03.484	43		463.45
			43	463.45
			43	463.45
04/08/2025	16:40:48.326	13		463.15
			13	463.15
			13	463.15
04/08/2025	16:40:23.899	20		463.60
			20	463.60
			20	463.60
04/08/2025	16:39:39.014	5		463.50
			5	463.50
			5	463.50
04/08/2025	16:39:26.065	1		463.50
			1	463.50
			1	463.50
04/08/2025	16:39:13.575	1		463.25
			1	463.25
			1	463.25
04/08/2025	16:39:09.748	2		463.30
			2	463.30
			2	463.30
04/08/2025	16:39:01.294	4		463.15
			4	463.15
			4	463.15
04/08/2025	16:38:55.197	250		463.15
			250	463.15
			250	463.15
04/08/2025	16:38:44.905	2		463.30
			2	463.30
			2	463.30
04/08/2025	16:38:19.106	1		463.25
			1	463.25
			1	463.25
04/08/2025	16:38:11.152	5		463.35
			5	463.35
			5	463.35
04/08/2025	16:38:02.253	3		463.40
			3	463.40
			3	463.40
04/08/2025	16:37:11.268	166		463.00
			9	463.00
			166	463.00
			157	463.00
04/08/2025	16:37:11.192	109		462.95
			109	462.95
			109	462.95
04/08/2025	16:37:04.804	18		462.75
			18	462.75
			18	462.75
04/08/2025	16:37:03.863	2		462.90
			2	462.90
			2	462.90
04/08/2025	16:36:46.259	33		462.85
			33	462.85
			33	462.85
04/08/2025	16:36:41.293	1		462.80
			1	462.80
			1	462.80
04/08/2025	16:36:14.143	4		462.65
			4	462.65
			4	462.65
04/08/2025	16:35:48.456	1		462.90
			1	462.90
			1	462.90
04/08/2025	16:35:46.921	25		462.85
			25	462.85
			25	462.85
04/08/2025	16:35:29.226	5		462.95
			5	462.95
			5	462.95
04/08/2025	16:35:23.778	3		462.80
			3	462.80
			3	462.80
04/08/2025	16:35:22.051	10		462.80
			10	462.80
			10	462.80
04/08/2025	16:35:15.635	20		462.75
			20	462.75
			20	462.75
04/08/2025	16:34:44.510	450		462.65
			450	462.65
			450	462.65
04/08/2025	16:34:28.425	10		462.30
			10	462.30
			10	462.30
04/08/2025	16:34:09.851	20		462.30
			20	462.30
			20	462.30
04/08/2025	16:33:25.094	20		462.05
			20	462.05
			20	462.05
04/08/2025	16:33:21.858	1		461.85
			1	461.85
			1	461.85
04/08/2025	16:32:52.684	10		462.35
			10	462.35
			10	462.35
04/08/2025	16:32:36.859	5		461.90
			5	461.90
			5	461.90
04/08/2025	16:32:31.176	11		461.85
			11	461.85
			11	461.85
04/08/2025	16:32:15.329	3		461.85
			3	461.85
			3	461.85
04/08/2025	16:31:22.259	2		462.00
			2	462.00
			2	462.00
04/08/2025	16:30:58.866	150		461.80
			150	461.80
			150	461.80
04/08/2025	16:30:55.712	20		461.95
			20	461.95
			20	461.95
04/08/2025	16:30:49.844	5		461.80
			5	461.80
			5	461.80
04/08/2025	16:28:46.486	2		462.20
			2	462.20
			2	462.20
04/08/2025	16:28:22.431	2		461.85
			2	461.85
			2	461.85
04/08/2025	16:28:03.157	25		461.65
			25	461.65
			25	461.65
04/08/2025	16:27:35.051	16		461.50
			16	461.50
			16	461.50
04/08/2025	16:25:37.389	100		461.90
			100	461.90
			100	461.90
04/08/2025	16:25:14.147	5		461.55
			5	461.55
			5	461.55
04/08/2025	16:24:21.295	1		461.85
			1	461.85
			1	461.85
04/08/2025	16:24:18.027	3		461.85
			3	461.85
			3	461.85
04/08/2025	16:24:13.106	3		461.90
			3	461.90
			3	461.90
04/08/2025	16:24:10.993	1		462.10
			1	462.10
			1	462.10
04/08/2025	16:23:47.555	1		462.05
			1	462.05
			1	462.05
04/08/2025	16:23:34.017	1		462.15
			1	462.15
			1	462.15
04/08/2025	16:23:20.792	700		462.10
			700	462.10
			700	462.10
04/08/2025	16:23:12.370	500		462.20
			500	462.20
			500	462.20
04/08/2025	16:23:12.234	50		462.20
			5	462.20
			6	462.20
			20	462.20
			15	462.20
			50	462.20
			4	462.20
04/08/2025	16:20:54.955	500		462.60
			500	462.60
			500	462.60
04/08/2025	16:20:54.803	50		462.60
			50	462.60
			50	462.60
04/08/2025	16:20:25.862	15		462.35
			15	462.35
			15	462.35
04/08/2025	16:20:12.142	67		462.30
			67	462.30
			67	462.30
04/08/2025	16:20:11.009	86		462.25
			86	462.25
			86	462.25
04/08/2025	16:19:56.867	9		462.05
			9	462.05
			9	462.05
04/08/2025	16:19:47.048	11		462.00
			11	462.00
			11	462.00
04/08/2025	16:19:35.718	20		462.10
			20	462.10
			20	462.10
04/08/2025	16:19:04.528	25		462.00
			25	462.00
			25	462.00
04/08/2025	16:18:48.948	64		462.05
			64	462.05
			64	462.05
04/08/2025	16:18:00.090	10		462.00
			10	462.00
			10	462.00
04/08/2025	16:17:46.126	1		461.95
			1	461.95
			1	461.95
04/08/2025	16:17:43.446	10		461.70
			10	461.70
			10	461.70
04/08/2025	16:17:26.199	5		461.85
			5	461.85
			5	461.85
04/08/2025	16:16:59.086	70		462.00
			70	462.00
			70	462.00
04/08/2025	16:16:40.566	54		462.10
			54	462.10
			54	462.10
04/08/2025	16:16:22.847	5		461.90
			5	461.90
			5	461.90
04/08/2025	16:16:16.425	40		461.90
			40	461.90
			40	461.90
04/08/2025	16:16:12.039	20		462.00
			20	462.00
			20	462.00
04/08/2025	16:16:05.638	100		462.00
			100	462.00
			100	462.00
04/08/2025	16:15:22.643	4		462.00
			4	462.00
			4	462.00
04/08/2025	16:15:09.136	90		461.90
			90	461.90
			90	461.90
04/08/2025	16:15:09.066	2		461.90
			2	461.90
			2	461.90
04/08/2025	16:14:27.188	7		461.70
			7	461.70
			7	461.70
04/08/2025	16:14:12.458	7		461.80
			7	461.80
			7	461.80
04/08/2025	16:14:04.498	1		461.85
			1	461.85
			1	461.85
04/08/2025	16:13:58.134	12		461.65
			12	461.65
			12	461.65
04/08/2025	16:13:49.554	3		461.80
			3	461.80
			3	461.80
04/08/2025	16:13:10.380	1		462.25
			1	462.25
			1	462.25
04/08/2025	16:13:05.475	23		462.05
			23	462.05
			23	462.05
04/08/2025	16:12:26.414	2		461.90
			2	461.90
			2	461.90
04/08/2025	16:12:19.182	1		461.90
			1	461.90
			1	461.90
04/08/2025	16:11:28.975	490		462.20
			490	462.20
			490	462.20
04/08/2025	16:11:15.319	4		462.35
			4	462.35
			4	462.35
04/08/2025	16:10:22.275	20		462.25
			20	462.25
			20	462.25
04/08/2025	16:10:19.665	5		462.25
			5	462.25
			5	462.25
04/08/2025	16:10:03.686	2		462.05
			2	462.05
			2	462.05
04/08/2025	16:09:48.437	1		462.30
			1	462.30
			1	462.30

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: 42.085 / Ask: 42.145
Volume: 944 401
+1.03%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 18:54:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice