Tradegate Exchange

Intel Corp.

906

848

21.18

Date	Time	Volume	Order Volume	Price
22/08/2025	21:59:50.623	100		21.18
			100	21.18
			100	21.18
22/08/2025	21:59:11.574	3		21.17
			3	21.17
			3	21.17
22/08/2025	21:58:52.985	50		21.20
			50	21.20
			50	21.20
22/08/2025	21:58:28.070	241		21.18
			241	21.18
			241	21.18
22/08/2025	21:58:19.521	30		21.17
			30	21.17
			30	21.17
22/08/2025	21:58:13.923	45		21.17
			45	21.17
			45	21.17
22/08/2025	21:57:46.692	30		21.165
			30	21.165
			30	21.165
22/08/2025	21:55:08.034	5 000		21.14
			5 000	21.14
			5 000	21.14
22/08/2025	21:55:00.399	1 425		21.06
			1 425	21.06
			1 425	21.06
22/08/2025	21:54:34.060	1 500		21.05
			1 500	21.05
			1 500	21.05
22/08/2025	21:54:33.306	15		21.08
			15	21.08
			15	21.08
22/08/2025	21:54:25.250	40		21.11
			40	21.11
			40	21.11
22/08/2025	21:53:27.503	400		21.13
			400	21.13
			400	21.13
22/08/2025	21:53:19.520	54		21.14
			54	21.14
			54	21.14
22/08/2025	21:52:59.726	30		21.11
			30	21.11
			30	21.11
22/08/2025	21:52:23.197	250		21.11
			250	21.11
			250	21.11
22/08/2025	21:52:12.049	1		21.11
			1	21.11
			1	21.11
22/08/2025	21:51:36.688	50		21.175
			50	21.175
			50	21.175
22/08/2025	21:49:28.690	200		21.195
			200	21.195
			200	21.195
22/08/2025	21:49:03.048	238		21.22
			238	21.22
			238	21.22
22/08/2025	21:48:57.588	22		21.25
			22	21.25
			22	21.25
22/08/2025	21:48:23.780	100		21.20
			100	21.20
			100	21.20
22/08/2025	21:47:43.630	105		21.23
			105	21.23
			105	21.23
22/08/2025	21:46:32.573	300		21.25
			300	21.25
			300	21.25
22/08/2025	21:46:02.702	10		21.245
			10	21.245
			10	21.245
22/08/2025	21:43:51.741	90		21.275
			90	21.275
			90	21.275
22/08/2025	21:43:46.823	30		21.255
			30	21.255
			30	21.255
22/08/2025	21:42:25.630	94		21.29
			94	21.29
			94	21.29
22/08/2025	21:40:36.487	200		21.26
			200	21.26
			200	21.26
22/08/2025	21:40:23.826	40		21.25
			40	21.25
			40	21.25
22/08/2025	21:40:09.627	100		21.27
			100	21.27
			100	21.27
22/08/2025	21:39:35.268	150		21.275
			150	21.275
			150	21.275
22/08/2025	21:39:16.461	30		21.29
			30	21.29
			30	21.29
22/08/2025	21:38:29.646	500		21.29
			500	21.29
			500	21.29
22/08/2025	21:38:28.736	80		21.29
			80	21.29
			80	21.29
22/08/2025	21:38:26.539	160		21.275
			160	21.275
			160	21.275
22/08/2025	21:38:16.119	800		21.275
			800	21.275
			800	21.275
22/08/2025	21:37:24.186	50		21.31
			50	21.31
			50	21.31
22/08/2025	21:36:35.910	150		21.345
			150	21.345
			150	21.345
22/08/2025	21:36:09.122	2		21.325
			2	21.325
			2	21.325
22/08/2025	21:36:04.943	300		21.295
			300	21.295
			300	21.295
22/08/2025	21:35:39.342	1 000		21.315
			1 000	21.315
			1 000	21.315
22/08/2025	21:35:35.931	5 000		21.315
			5 000	21.315
			5 000	21.315
22/08/2025	21:34:19.942	250		21.315
			250	21.315
			250	21.315
22/08/2025	21:33:14.887	10		21.285
			10	21.285
			10	21.285
22/08/2025	21:32:28.729	80		21.295
			80	21.295
			80	21.295
22/08/2025	21:31:32.053	80		21.28
			80	21.28
			80	21.28
22/08/2025	21:30:23.628	5		21.29
			5	21.29
			5	21.29
22/08/2025	21:30:13.122	30		21.29
			30	21.29
			30	21.29
22/08/2025	21:29:12.668	58		21.27
			58	21.27
			58	21.27
22/08/2025	21:28:00.102	4 500		21.28
			4 500	21.28
			4 500	21.28
22/08/2025	21:27:59.243	13		21.285
			13	21.285
			13	21.285
22/08/2025	21:27:31.649	1		21.305
			1	21.305
			1	21.305
22/08/2025	21:27:28.979	200		21.285
			200	21.285
			200	21.285
22/08/2025	21:27:17.676	303		21.305
			303	21.305
			303	21.305
22/08/2025	21:25:56.861	10		21.305
			10	21.305
			10	21.305
22/08/2025	21:25:27.563	1 000		21.29
			1 000	21.29
			1 000	21.29
22/08/2025	21:23:26.429	4		21.28
			4	21.28
			4	21.28
22/08/2025	21:23:24.792	9		21.25
			9	21.25
			9	21.25
22/08/2025	21:21:24.112	240		21.28
			240	21.28
			240	21.28
22/08/2025	21:20:21.485	24		21.275
			24	21.275
			24	21.275
22/08/2025	21:19:25.284	15		21.275
			15	21.275
			15	21.275
22/08/2025	21:17:29.079	50		21.31
			50	21.31
			50	21.31
22/08/2025	21:17:21.143	250		21.28
			250	21.28
			250	21.28
22/08/2025	21:16:33.771	120		21.305
			120	21.305
			120	21.305
22/08/2025	21:16:07.981	3		21.29
			3	21.29
			3	21.29
22/08/2025	21:15:56.664	49		21.32
			49	21.32
			49	21.32
22/08/2025	21:15:37.309	235		21.31
			235	21.31
			235	21.31
22/08/2025	21:14:09.000	50		21.34
			50	21.34
			50	21.34
22/08/2025	21:13:43.131	400		21.28
			400	21.28
			400	21.28
22/08/2025	21:12:53.519	145		21.28
			145	21.28
			145	21.28
22/08/2025	21:12:43.738	29		21.30
			29	21.30
			29	21.30
22/08/2025	21:12:01.149	1 500		21.31
			1 500	21.31
			1 500	21.31
22/08/2025	21:11:51.754	250		21.28
			250	21.28
			250	21.28
22/08/2025	21:10:05.048	20		21.35
			20	21.35
			20	21.35
22/08/2025	21:10:04.956	1		21.35
			1	21.35
			1	21.35
22/08/2025	21:09:52.406	100		21.40
			100	21.40
			100	21.40
22/08/2025	21:09:33.043	25		21.415
			25	21.415
			25	21.415
22/08/2025	21:09:05.754	100		21.405
			100	21.405
			100	21.405
22/08/2025	21:07:47.019	10		21.455
			10	21.455
			10	21.455
22/08/2025	21:07:02.236	50		21.47
			50	21.47
			50	21.47
22/08/2025	21:07:01.843	10		21.485
			10	21.485
			10	21.485
22/08/2025	21:06:49.281	175		21.485
			175	21.485
			175	21.485
22/08/2025	21:06:01.998	80		21.45
			80	21.45
			80	21.45
22/08/2025	21:02:33.076	40		21.47
			40	21.47
			40	21.47
22/08/2025	21:00:21.060	400		21.43
			400	21.43
			400	21.43
22/08/2025	20:59:47.904	100		21.465
			100	21.465
			100	21.465
22/08/2025	20:59:41.891	400		21.445
			400	21.445
			400	21.445
22/08/2025	20:58:54.314	81		21.42
			81	21.42
			81	21.42
22/08/2025	20:58:48.486	28		21.42
			28	21.42
			28	21.42
22/08/2025	20:58:38.738	250		21.45
			250	21.45
			250	21.45
22/08/2025	20:58:04.484	10		21.45
			10	21.45
			10	21.45
22/08/2025	20:56:36.958	50		21.48
			50	21.48
			50	21.48
22/08/2025	20:55:24.814	95		21.495
			95	21.495
			95	21.495
22/08/2025	20:54:55.273	90		21.495
			90	21.495
			90	21.495
22/08/2025	20:53:32.102	84		21.51
			84	21.51
			84	21.51
22/08/2025	20:53:28.593	47		21.485
			47	21.485
			47	21.485
22/08/2025	20:53:14.423	180		21.51
			180	21.51
			180	21.51
22/08/2025	20:52:53.566	253		21.495
			253	21.495
			253	21.495
22/08/2025	20:52:31.825	70		21.495
			70	21.495
			70	21.495
22/08/2025	20:52:30.793	40		21.51
			40	21.51
			40	21.51
22/08/2025	20:52:13.325	125		21.51
			125	21.51
			125	21.51
22/08/2025	20:50:59.862	90		21.485
			90	21.485
			90	21.485
22/08/2025	20:49:57.960	432		21.45
			432	21.45
			432	21.45
22/08/2025	20:49:12.245	100		21.51
			100	21.51
			100	21.51
22/08/2025	20:48:21.702	9		21.51
			9	21.51
			9	21.51
22/08/2025	20:48:16.808	45		21.51
			45	21.51
			45	21.51
22/08/2025	20:48:02.487	37		21.51
			37	21.51
			37	21.51
22/08/2025	20:47:32.408	250		21.50
			200	21.50
			250	21.50
			50	21.50
22/08/2025	20:47:26.446	100		21.49
			100	21.49
			100	21.49
22/08/2025	20:47:13.031	1		21.515
			1	21.515
			1	21.515
22/08/2025	20:46:45.543	959		21.48
			959	21.48
			959	21.48
22/08/2025	20:46:44.457	3		21.495
			3	21.495
			3	21.495
22/08/2025	20:46:43.654	1		21.495
			1	21.495
			1	21.495
22/08/2025	20:46:29.378	98		21.47
			98	21.47
			98	21.47
22/08/2025	20:46:27.310	20		21.485
			20	21.485
			20	21.485
22/08/2025	20:46:13.768	1		21.485
			1	21.485
			1	21.485
22/08/2025	20:46:10.450	1		21.45
			1	21.45
			1	21.45
22/08/2025	20:46:01.699	25		21.45
			25	21.45
			25	21.45
22/08/2025	20:45:27.585	1		21.43
			1	21.43
			1	21.43
22/08/2025	20:44:48.083	222		21.45
			222	21.45
			222	21.45
22/08/2025	20:44:32.478	200		21.415
			200	21.415
			200	21.415
22/08/2025	20:44:19.572	1		21.405
			1	21.405
			1	21.405
22/08/2025	20:43:38.921	1		21.44
			1	21.44
			1	21.44
22/08/2025	20:43:05.310	1		21.41
			1	21.41
			1	21.41
22/08/2025	20:42:46.393	47		21.425
			47	21.425
			47	21.425
22/08/2025	20:42:24.056	1		21.405
			1	21.405
			1	21.405
22/08/2025	20:41:01.578	30		21.42
			30	21.42
			30	21.42
22/08/2025	20:40:47.022	296		21.41
			296	21.41
			296	21.41
22/08/2025	20:40:41.934	69		21.45
			69	21.45
			69	21.45
22/08/2025	20:39:18.683	750		21.445
			750	21.445
			750	21.445
22/08/2025	20:38:34.045	1 340		21.465
			1 340	21.465
			1 340	21.465
22/08/2025	20:38:10.293	90		21.45
			90	21.45
			90	21.45
22/08/2025	20:37:50.948	50		21.465
			50	21.465
			50	21.465
22/08/2025	20:36:43.032	500		21.435
			500	21.435
			500	21.435
22/08/2025	20:36:42.971	180		21.405
			180	21.405
			180	21.405
22/08/2025	20:36:00.353	100		21.39
			100	21.39
			100	21.39
22/08/2025	20:35:16.714	88		21.435
			88	21.435
			88	21.435
22/08/2025	20:35:08.639	2 208		21.40
			480	21.40
			2 208	21.40
			672	21.40
			1 000	21.40
			56	21.40
22/08/2025	20:34:50.106	25		21.39
			25	21.39
			25	21.39
22/08/2025	20:32:26.159	640		21.31
			40	21.31
			600	21.31
			640	21.31
22/08/2025	20:32:25.761	200		21.305
			200	21.305
			200	21.305
22/08/2025	20:31:40.767	200		21.305
			200	21.305
			200	21.305
22/08/2025	20:30:39.289	5		21.305
			5	21.305
			5	21.305
22/08/2025	20:30:02.977	60		21.285
			60	21.285
			60	21.285
22/08/2025	20:28:32.664	3		21.27
			3	21.27
			3	21.27
22/08/2025	20:28:21.893	8		21.30
			8	21.30
			8	21.30
22/08/2025	20:28:03.960	180		21.30
			180	21.30
			180	21.30
22/08/2025	20:27:55.221	1 500		21.28
			1 500	21.28
			1 500	21.28
22/08/2025	20:26:53.961	2 150		21.31
			2 000	21.31
			150	21.31
			2 150	21.31
22/08/2025	20:26:53.883	642		21.30
			642	21.30
			492	21.30
			150	21.30
22/08/2025	20:26:01.343	100		21.29
			100	21.29
			100	21.29
22/08/2025	20:25:37.913	3 900		21.25
			3 900	21.25
			3 900	21.25
22/08/2025	20:24:34.762	980		21.245
			99	21.245
			881	21.245
			980	21.245
22/08/2025	20:24:21.330	154		21.20
			154	21.20
			154	21.20
22/08/2025	20:22:41.818	267		21.215
			267	21.215
			267	21.215
22/08/2025	20:17:27.185	10		21.145
			10	21.145
			10	21.145
22/08/2025	20:16:43.482	1 000		21.10
			1 000	21.10
			1 000	21.10
22/08/2025	20:15:53.268	40		21.17
			40	21.17
			40	21.17
22/08/2025	20:14:29.156	230		21.125
			230	21.125
			230	21.125
22/08/2025	20:12:31.409	100		21.16
			100	21.16
			100	21.16
22/08/2025	20:11:38.013	1 000		21.175
			1 000	21.175
			1 000	21.175
22/08/2025	20:10:53.260	6		21.15
			6	21.15
			6	21.15
22/08/2025	20:10:30.745	1		21.115
			1	21.115
			1	21.115
22/08/2025	20:10:19.291	10		21.105
			10	21.105
			10	21.105
22/08/2025	20:09:35.383	100		21.055
			100	21.055
			100	21.055
22/08/2025	20:09:18.665	400		21.05
			400	21.05
			400	21.05
22/08/2025	20:08:53.506	3		21.065
			3	21.065
			3	21.065
22/08/2025	20:06:08.923	100		21.05
			100	21.05
			100	21.05
22/08/2025	20:04:40.452	14		21.035
			14	21.035
			14	21.035
22/08/2025	20:04:12.636	1		21.025
			1	21.025
			1	21.025
22/08/2025	20:04:11.735	650		21.025
			650	21.025
			650	21.025
22/08/2025	20:03:05.373	300		21.01
			300	21.01
			300	21.01
22/08/2025	20:02:26.273	3 900		21.015
			3 900	21.015
			3 900	21.015
22/08/2025	20:01:57.925	270		21.04
			270	21.04
			150	21.04
			120	21.04
22/08/2025	20:01:34.510	651		21.03
			651	21.03
			651	21.03
22/08/2025	20:01:32.177	50		21.055
			50	21.055
			50	21.055
22/08/2025	20:01:06.641	300		21.035
			300	21.035
			300	21.035
22/08/2025	20:00:38.417	1 500		21.055
			1 500	21.055
			1 500	21.055
22/08/2025	19:59:18.165	50		21.105
			50	21.105
			50	21.105
22/08/2025	19:59:15.571	50		21.105
			50	21.105
			50	21.105
22/08/2025	19:59:07.646	3		21.105
			3	21.105
			3	21.105
22/08/2025	19:58:31.723	250		21.095
			250	21.095
			250	21.095
22/08/2025	19:58:16.435	992		21.13
			992	21.13
			992	21.13
22/08/2025	19:56:35.182	12		21.21
			12	21.21
			12	21.21
22/08/2025	19:55:08.542	21		21.295
			21	21.295
			21	21.295
22/08/2025	19:54:44.886	234		21.315
			234	21.315
			234	21.315
22/08/2025	19:53:16.252	470		21.27
			470	21.27
			470	21.27
22/08/2025	19:52:38.655	23		21.30
			23	21.30
			23	21.30
22/08/2025	19:52:34.569	440		21.26
			440	21.26
			440	21.26
22/08/2025	19:52:27.317	190		21.26
			190	21.26
			190	21.26
22/08/2025	19:52:18.422	50		21.27
			50	21.27
			50	21.27
22/08/2025	19:51:54.278	250		21.26
			250	21.26
			250	21.26
22/08/2025	19:51:24.837	20		21.235
			20	21.235
			20	21.235
22/08/2025	19:51:04.164	24		21.20
			24	21.20
			24	21.20
22/08/2025	19:50:51.094	100		21.17
			100	21.17
			100	21.17
22/08/2025	19:49:34.627	992		21.28
			992	21.28
			992	21.28
22/08/2025	19:48:56.285	1 500		21.30
			1 500	21.30
			1 500	21.30
22/08/2025	19:48:03.273	3		21.19
			3	21.19
			3	21.19
22/08/2025	19:47:45.364	3		21.20
			3	21.20
			3	21.20
22/08/2025	19:47:44.057	648		21.185
			648	21.185
			648	21.185
22/08/2025	19:47:34.852	790		21.22
			790	21.22
			790	21.22
22/08/2025	19:47:16.083	150		21.20
			150	21.20
			150	21.20
22/08/2025	19:47:16.038	115		21.19
			115	21.19
			115	21.19
22/08/2025	19:47:12.527	5		21.185
			5	21.185
			5	21.185
22/08/2025	19:46:57.243	100		21.175
			100	21.175
			100	21.175
22/08/2025	19:43:52.144	50		21.115
			50	21.115
			50	21.115
22/08/2025	19:39:49.200	1 500		21.09
			1 500	21.09
			1 500	21.09
22/08/2025	19:37:07.263	20		21.105
			20	21.105
			20	21.105
22/08/2025	19:31:54.844	1 000		21.20
			1 000	21.20
			1 000	21.20
22/08/2025	19:30:58.971	10		21.225
			10	21.225
			10	21.225
22/08/2025	19:30:27.188	1		21.255
			1	21.255
			1	21.255
22/08/2025	19:29:38.110	1		21.285
			1	21.285
			1	21.285
22/08/2025	19:29:28.933	1		21.31
			1	21.31
			1	21.31
22/08/2025	19:29:27.526	792		21.31
			792	21.31
			792	21.31
22/08/2025	19:29:24.038	50		21.31
			50	21.31
			50	21.31
22/08/2025	19:29:15.248	450		21.30
			50	21.30
			450	21.30
			400	21.30
22/08/2025	19:29:02.313	200		21.25
			200	21.25
			200	21.25
22/08/2025	19:28:45.220	1 000		21.195
			1 000	21.195
			1 000	21.195
22/08/2025	19:28:43.708	537		21.20
			37	21.20
			537	21.20
			500	21.20
22/08/2025	19:28:04.868	121		21.15
			121	21.15
			121	21.15
22/08/2025	19:27:46.925	500		21.11
			500	21.11
			500	21.11
22/08/2025	19:27:45.464	200		21.11
			200	21.11
			200	21.11
22/08/2025	19:27:01.524	16		20.97
			16	20.97
			16	20.97
22/08/2025	19:25:59.005	24		21.02
			24	21.02
			24	21.02
22/08/2025	19:25:39.324	300		21.02
			300	21.02
			300	21.02
22/08/2025	19:24:13.640	400		21.05
			400	21.05
			400	21.05
22/08/2025	19:22:52.632	2		20.91
			2	20.91
			2	20.91
22/08/2025	19:19:06.211	46		20.905
			46	20.905
			46	20.905
22/08/2025	19:16:30.630	10		20.905
			10	20.905
			10	20.905
22/08/2025	19:16:13.393	300		20.905
			300	20.905
			300	20.905
22/08/2025	19:11:55.673	9		20.90
			9	20.90
			9	20.90
22/08/2025	19:11:19.280	200		20.895
			200	20.895
			200	20.895
22/08/2025	19:10:10.169	100		20.905
			100	20.905
			100	20.905
22/08/2025	19:06:23.487	5		20.95
			5	20.95
			5	20.95
22/08/2025	19:05:39.678	1 000		20.97
			1 000	20.97
			1 000	20.97
22/08/2025	19:04:08.591	130		20.965
			130	20.965
			130	20.965
22/08/2025	19:02:25.915	100		20.98
			100	20.98
			100	20.98
22/08/2025	19:02:18.580	6		20.99
			6	20.99
			6	20.99
22/08/2025	19:01:39.220	455		20.97
			455	20.97
			455	20.97
22/08/2025	19:00:44.507	23		20.965
			23	20.965
			23	20.965
22/08/2025	18:57:05.081	150		20.895
			150	20.895
			150	20.895
22/08/2025	18:56:15.160	800		20.905
			800	20.905
			800	20.905
22/08/2025	18:55:47.487	72		20.92
			72	20.92
			72	20.92
22/08/2025	18:54:37.012	500		20.91
			500	20.91
			500	20.91
22/08/2025	18:50:07.602	500		20.915
			500	20.915
			500	20.915
22/08/2025	18:49:22.771	1 200		20.88
			1 200	20.88
			1 200	20.88
22/08/2025	18:48:47.479	100		20.875
			100	20.875
			100	20.875
22/08/2025	18:47:25.648	151		20.88
			151	20.88
			151	20.88
22/08/2025	18:47:02.974	55		20.865
			55	20.865
			55	20.865
22/08/2025	18:41:18.685	200		20.88
			200	20.88
			200	20.88
22/08/2025	18:39:57.726	200		20.88
			200	20.88
			200	20.88
22/08/2025	18:38:47.951	50		20.89
			50	20.89
			50	20.89
22/08/2025	18:34:21.416	1		20.915
			1	20.915
			1	20.915
22/08/2025	18:32:42.727	152		20.94
			152	20.94
			152	20.94
22/08/2025	18:32:21.861	16 264		20.945
			3 836	20.945
			16 264	20.945
			12 428	20.945
22/08/2025	18:31:44.151	3 900		20.945
			3 900	20.945
			3 900	20.945
22/08/2025	18:31:21.949	100		20.945
			100	20.945
			100	20.945
22/08/2025	18:31:14.297	1 425		20.945
			1 425	20.945
			1 425	20.945
22/08/2025	18:31:13.366	1 425		20.945
			1 425	20.945
			1 425	20.945
22/08/2025	18:30:36.394	20		20.91
			20	20.91
			20	20.91
22/08/2025	18:30:06.565	14		20.88
			14	20.88
			14	20.88
22/08/2025	18:26:04.658	20		20.87
			20	20.87
			20	20.87
22/08/2025	18:24:25.483	1		20.89
			1	20.89
			1	20.89
22/08/2025	18:23:58.373	1 800		20.865
			1 800	20.865
			1 799	20.865
			1	20.865
22/08/2025	18:23:52.367	3 900		20.865
			3 900	20.865
			3 900	20.865
22/08/2025	18:23:19.285	6		20.86
			6	20.86
			6	20.86
22/08/2025	18:23:17.908	450		20.86
			450	20.86
			450	20.86
22/08/2025	18:22:54.235	10		20.845
			10	20.845
			10	20.845
22/08/2025	18:20:36.703	15		20.86
			15	20.86
			15	20.86
22/08/2025	18:19:19.700	101		20.85
			101	20.85
			101	20.85
22/08/2025	18:18:58.821	50		20.85
			50	20.85
			50	20.85
22/08/2025	18:18:20.676	47		20.85
			47	20.85
			47	20.85
22/08/2025	18:17:56.339	260		20.86
			260	20.86
			260	20.86
22/08/2025	18:17:48.127	5		20.835
			5	20.835
			5	20.835
22/08/2025	18:16:23.923	393		20.885
			393	20.885
			393	20.885
22/08/2025	18:16:00.956	30		20.885
			30	20.885
			30	20.885
22/08/2025	18:15:18.650	400		20.885
			400	20.885
			400	20.885
22/08/2025	18:15:11.734	22		20.91
			22	20.91
			22	20.91
22/08/2025	18:12:47.867	11		20.885
			11	20.885
			11	20.885
22/08/2025	18:10:53.669	200		20.87
			200	20.87
			200	20.87
22/08/2025	18:10:39.677	400		20.885
			400	20.885
			400	20.885
22/08/2025	18:10:35.864	1 500		20.86
			1 500	20.86
			1 500	20.86
22/08/2025	18:09:55.830	60		20.885
			60	20.885
			60	20.885
22/08/2025	18:07:35.038	130		20.85
			130	20.85
			130	20.85
22/08/2025	18:05:50.905	5		20.82
			5	20.82
			5	20.82
22/08/2025	18:02:10.040	818		20.78
			818	20.78
			818	20.78
22/08/2025	17:59:57.824	10		20.71
			10	20.71
			10	20.71
22/08/2025	17:59:06.176	39		20.745
			39	20.745
			39	20.745
22/08/2025	17:58:46.697	1		20.72
			1	20.72
			1	20.72
22/08/2025	17:58:24.028	550		20.74
			550	20.74
			550	20.74
22/08/2025	17:58:11.521	100		20.75
			100	20.75
			100	20.75
22/08/2025	17:57:43.231	500		20.745
			500	20.745
			500	20.745
22/08/2025	17:57:23.675	50		20.775
			50	20.775
			50	20.775
22/08/2025	17:56:37.458	18 964		20.795
			18 964	20.795
			18 964	20.795
22/08/2025	17:56:20.475	3 900		20.80
			3 900	20.80
			3 900	20.80
22/08/2025	17:55:52.715	250		20.80
			250	20.80
			250	20.80
22/08/2025	17:55:23.159	1 800		20.815
			1 800	20.815
			1 800	20.815
22/08/2025	17:55:23.081	3 900		20.815
			3 900	20.815
			3 900	20.815
22/08/2025	17:55:19.656	850		20.82
			850	20.82
			850	20.82
22/08/2025	17:53:44.878	500		20.855
			500	20.855
			500	20.855
22/08/2025	17:52:48.082	100		20.895
			100	20.895
			100	20.895
22/08/2025	17:52:45.085	20		20.895
			20	20.895
			20	20.895
22/08/2025	17:50:37.079	70		20.94
			70	20.94
			70	20.94
22/08/2025	17:49:40.799	74		20.94
			74	20.94
			74	20.94
22/08/2025	17:48:31.249	50		20.93
			50	20.93
			50	20.93
22/08/2025	17:47:14.882	200		20.99
			200	20.99
			200	20.99
22/08/2025	17:45:46.359	250		20.97
			250	20.97
			250	20.97
22/08/2025	17:45:13.189	475		21.00
			475	21.00
			475	21.00
22/08/2025	17:43:58.777	1 000		21.02
			1 000	21.02
			1 000	21.02
22/08/2025	17:43:37.462	1 500		21.01
			1 500	21.01
			1 500	21.01
22/08/2025	17:41:13.801	1 896		21.00
			1 896	21.00
			1 756	21.00
			10	21.00
			30	21.00
			100	21.00
22/08/2025	17:40:27.325	35		20.97
			35	20.97
			35	20.97
22/08/2025	17:39:51.641	200		20.96
			200	20.96
			200	20.96
22/08/2025	17:36:14.439	250		20.95
			250	20.95
			250	20.95
22/08/2025	17:34:43.379	5		20.945
			5	20.945
			5	20.945
22/08/2025	17:34:32.809	100		20.925
			100	20.925
			100	20.925
22/08/2025	17:34:31.459	30		20.945
			30	20.945
			30	20.945
22/08/2025	17:33:28.833	250		20.91
			250	20.91
			250	20.91
22/08/2025	17:31:34.674	300		20.895
			300	20.895
			300	20.895
22/08/2025	17:30:48.494	100		20.90
			100	20.90
			100	20.90
22/08/2025	17:30:40.809	3 900		20.90
			3 900	20.90
			3 900	20.90
22/08/2025	17:28:47.028	80		20.845
			80	20.845
			80	20.845
22/08/2025	17:27:45.952	350		20.87
			350	20.87
			350	20.87
22/08/2025	17:25:58.209	60		20.89
			60	20.89
			60	20.89
22/08/2025	17:25:31.712	100		20.89
			100	20.89
			100	20.89
22/08/2025	17:23:41.003	10		20.865
			10	20.865
			10	20.865
22/08/2025	17:23:22.057	400		20.88
			400	20.88
			400	20.88

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: 48.615 / Ask: 48.755
Volume: 759 860
+2.30%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice