Tradegate Exchange

Microsoft Corp.

995

910

443.50

Date	Time	Volume	Order Volume	Price
05/11/2025	18:44:21.901	1		443.50
			1	443.50
			1	443.50
05/11/2025	18:43:51.220	2		443.25
			2	443.25
			2	443.25
05/11/2025	18:42:31.761	2		443.45
			2	443.45
			2	443.45
05/11/2025	18:41:33.493	3		443.35
			3	443.35
			3	443.35
05/11/2025	18:41:11.866	1		443.45
			1	443.45
			1	443.45
05/11/2025	18:41:02.266	1		443.35
			1	443.35
			1	443.35
05/11/2025	18:41:01.149	25		443.35
			25	443.35
			25	443.35
05/11/2025	18:40:39.895	3		443.50
			3	443.50
			3	443.50
05/11/2025	18:40:38.521	12		443.35
			12	443.35
			12	443.35
05/11/2025	18:40:19.563	1		443.60
			1	443.60
			1	443.60
05/11/2025	18:39:53.395	11		443.65
			11	443.65
			11	443.65
05/11/2025	18:39:42.650	1		443.70
			1	443.70
			1	443.70
05/11/2025	18:39:37.835	1		443.65
			1	443.65
			1	443.65
05/11/2025	18:39:30.486	10		443.70
			10	443.70
			10	443.70
05/11/2025	18:38:09.080	5		443.85
			5	443.85
			5	443.85
05/11/2025	18:37:33.820	30		443.70
			30	443.70
			30	443.70
05/11/2025	18:35:56.866	13		443.90
			13	443.90
			13	443.90
05/11/2025	18:35:41.507	60		443.70
			60	443.70
			60	443.70
05/11/2025	18:35:12.779	11		443.65
			11	443.65
			11	443.65
05/11/2025	18:34:42.942	1		443.55
			1	443.55
			1	443.55
05/11/2025	18:34:33.179	3		443.45
			3	443.45
			3	443.45
05/11/2025	18:34:32.727	1		443.60
			1	443.60
			1	443.60
05/11/2025	18:34:25.636	1		443.50
			1	443.50
			1	443.50
05/11/2025	18:34:24.514	25		443.35
			25	443.35
			25	443.35
05/11/2025	18:34:02.673	23		443.40
			23	443.40
			23	443.40
05/11/2025	18:33:55.331	20		443.25
			20	443.25
			20	443.25
05/11/2025	18:33:25.627	7		443.35
			7	443.35
			7	443.35
05/11/2025	18:32:33.370	7		443.25
			7	443.25
			7	443.25
05/11/2025	18:31:16.042	45		443.25
			45	443.25
			45	443.25
05/11/2025	18:30:31.761	1		443.15
			1	443.15
			1	443.15
05/11/2025	18:30:07.210	67		443.25
			67	443.25
			67	443.25
05/11/2025	18:27:32.052	1		443.30
			1	443.30
			1	443.30
05/11/2025	18:26:49.534	15		442.90
			15	442.90
			15	442.90
05/11/2025	18:26:41.340	13		442.80
			13	442.80
			13	442.80
05/11/2025	18:26:41.287	9		442.80
			9	442.80
			9	442.80
05/11/2025	18:25:00.079	25		442.95
			25	442.95
			25	442.95
05/11/2025	18:24:50.397	1		442.95
			1	442.95
			1	442.95
05/11/2025	18:24:05.833	15		443.10
			15	443.10
			15	443.10
05/11/2025	18:23:26.166	100		443.15
			100	443.15
			100	443.15
05/11/2025	18:22:32.510	4		443.10
			4	443.10
			4	443.10
05/11/2025	18:22:13.355	5		443.15
			5	443.15
			5	443.15
05/11/2025	18:21:32.495	1		443.30
			1	443.30
			1	443.30
05/11/2025	18:20:13.277	500		443.30
			500	443.30
			500	443.30
05/11/2025	18:19:38.007	2		443.50
			2	443.50
			2	443.50
05/11/2025	18:18:29.054	2		443.45
			2	443.45
			2	443.45
05/11/2025	18:18:22.051	1		443.45
			1	443.45
			1	443.45
05/11/2025	18:17:52.473	3		443.35
			3	443.35
			3	443.35
05/11/2025	18:16:52.362	5		443.85
			5	443.85
			5	443.85
05/11/2025	18:16:51.130	30		443.70
			30	443.70
			30	443.70
05/11/2025	18:15:36.404	2		443.20
			2	443.20
			2	443.20
05/11/2025	18:15:20.754	11		443.45
			11	443.45
			11	443.45
05/11/2025	18:15:17.485	22		443.45
			22	443.45
			22	443.45
05/11/2025	18:14:19.057	20		443.25
			20	443.25
			20	443.25
05/11/2025	18:12:48.057	13		443.50
			13	443.50
			13	443.50
05/11/2025	18:11:51.559	7		443.20
			7	443.20
			7	443.20
05/11/2025	18:10:50.252	5		443.30
			5	443.30
			5	443.30
05/11/2025	18:10:32.912	11		443.10
			11	443.10
			11	443.10
05/11/2025	18:09:55.859	1		442.90
			1	442.90
			1	442.90
05/11/2025	18:09:26.026	1		443.10
			1	443.10
			1	443.10
05/11/2025	18:09:00.045	10		442.90
			10	442.90
			10	442.90
05/11/2025	18:08:19.428	10		443.10
			10	443.10
			10	443.10
05/11/2025	18:07:38.720	10		443.15
			10	443.15
			10	443.15
05/11/2025	18:05:56.928	12		443.20
			12	443.20
			12	443.20
05/11/2025	18:05:41.038	7		443.00
			7	443.00
			7	443.00
05/11/2025	18:05:36.203	5		443.10
			5	443.10
			5	443.10
05/11/2025	18:04:27.056	12		442.85
			12	442.85
			12	442.85
05/11/2025	18:04:03.211	3		442.75
			3	442.75
			3	442.75
05/11/2025	18:04:00.958	5		442.95
			5	442.95
			5	442.95
05/11/2025	18:03:48.118	1		443.05
			1	443.05
			1	443.05
05/11/2025	18:03:30.293	60		442.90
			60	442.90
			60	442.90
05/11/2025	18:01:47.327	4		443.10
			4	443.10
			4	443.10
05/11/2025	18:01:31.455	70		443.00
			70	443.00
			70	443.00
05/11/2025	18:01:22.363	1		443.25
			1	443.25
			1	443.25
05/11/2025	18:01:19.755	1		443.20
			1	443.20
			1	443.20
05/11/2025	18:00:19.548	25		442.95
			25	442.95
			25	442.95
05/11/2025	17:59:21.775	9		443.10
			9	443.10
			9	443.10
05/11/2025	17:58:29.152	6		442.75
			6	442.75
			6	442.75
05/11/2025	17:58:27.172	15		442.55
			15	442.55
			15	442.55
05/11/2025	17:58:03.873	3		442.65
			3	442.65
			3	442.65
05/11/2025	17:57:57.147	1		442.80
			1	442.80
			1	442.80
05/11/2025	17:57:33.088	10		442.85
			10	442.85
			10	442.85
05/11/2025	17:57:17.203	55		442.80
			55	442.80
			55	442.80
05/11/2025	17:57:17.005	10		442.80
			10	442.80
			10	442.80
05/11/2025	17:57:13.972	1		442.80
			1	442.80
			1	442.80
05/11/2025	17:56:40.864	3		442.90
			3	442.90
			3	442.90
05/11/2025	17:56:36.051	5		443.00
			5	443.00
			5	443.00
05/11/2025	17:56:08.853	5		443.20
			5	443.20
			5	443.20
05/11/2025	17:56:08.335	2		443.05
			2	443.05
			2	443.05
05/11/2025	17:56:03.249	1		443.20
			1	443.20
			1	443.20
05/11/2025	17:55:50.220	1		443.10
			1	443.10
			1	443.10
05/11/2025	17:53:40.161	7		443.20
			7	443.20
			7	443.20
05/11/2025	17:53:17.113	3		443.00
			3	443.00
			3	443.00
05/11/2025	17:52:47.801	12		443.20
			12	443.20
			12	443.20
05/11/2025	17:52:33.538	58		443.10
			58	443.10
			58	443.10
05/11/2025	17:51:34.064	3		442.95
			3	442.95
			3	442.95
05/11/2025	17:51:22.568	20		443.00
			20	443.00
			20	443.00
05/11/2025	17:51:15.954	1		443.25
			1	443.25
			1	443.25
05/11/2025	17:51:01.401	25		443.10
			25	443.10
			25	443.10
05/11/2025	17:50:51.701	10		442.95
			10	442.95
			10	442.95
05/11/2025	17:49:48.233	2		443.05
			2	443.05
			2	443.05
05/11/2025	17:49:41.599	1		443.15
			1	443.15
			1	443.15
05/11/2025	17:49:03.548	258		443.00
			8	443.00
			26	443.00
			2	443.00
			222	443.00
			258	443.00
05/11/2025	17:48:27.603	10		443.05
			10	443.05
			10	443.05
05/11/2025	17:48:07.210	5		443.25
			5	443.25
			5	443.25
05/11/2025	17:47:36.510	25		443.25
			25	443.25
			25	443.25
05/11/2025	17:47:23.165	13		443.50
			13	443.50
			13	443.50
05/11/2025	17:47:08.976	9		443.40
			9	443.40
			9	443.40
05/11/2025	17:47:04.981	1		443.35
			1	443.35
			1	443.35
05/11/2025	17:46:23.711	13		443.35
			13	443.35
			13	443.35
05/11/2025	17:46:11.296	2		443.60
			2	443.60
			2	443.60
05/11/2025	17:45:59.308	40		443.35
			40	443.35
			40	443.35
05/11/2025	17:45:47.287	10		443.45
			10	443.45
			10	443.45
05/11/2025	17:45:22.821	51		443.40
			51	443.40
			51	443.40
05/11/2025	17:44:12.759	78		443.40
			78	443.40
			78	443.40
05/11/2025	17:43:17.114	7		443.50
			7	443.50
			7	443.50
05/11/2025	17:42:53.858	4		443.65
			4	443.65
			4	443.65
05/11/2025	17:41:32.345	6		443.50
			6	443.50
			6	443.50
05/11/2025	17:39:57.997	30		443.60
			30	443.60
			30	443.60
05/11/2025	17:39:33.698	3		443.40
			3	443.40
			3	443.40
05/11/2025	17:39:25.451	23		443.40
			23	443.40
			23	443.40
05/11/2025	17:39:18.969	23		443.50
			23	443.50
			23	443.50
05/11/2025	17:39:16.093	1		443.55
			1	443.55
			1	443.55
05/11/2025	17:37:04.000	210		443.35
			210	443.35
			210	443.35
05/11/2025	17:36:58.185	13		443.15
			13	443.15
			13	443.15
05/11/2025	17:36:28.288	18		443.55
			18	443.55
			18	443.55
05/11/2025	17:36:25.456	10		443.55
			10	443.55
			10	443.55
05/11/2025	17:36:21.144	140		443.60
			140	443.60
			140	443.60
05/11/2025	17:34:43.693	1		443.95
			1	443.95
			1	443.95
05/11/2025	17:33:43.853	1		444.05
			1	444.05
			1	444.05
05/11/2025	17:33:27.323	18		443.75
			18	443.75
			18	443.75
05/11/2025	17:32:09.725	1		444.10
			1	444.10
			1	444.10
05/11/2025	17:32:00.528	6		444.30
			6	444.30
			6	444.30
05/11/2025	17:31:59.481	4		444.05
			4	444.05
			4	444.05
05/11/2025	17:31:15.248	13		444.15
			13	444.15
			13	444.15
05/11/2025	17:31:11.263	3		444.20
			3	444.20
			3	444.20
05/11/2025	17:30:50.118	5		444.15
			5	444.15
			5	444.15
05/11/2025	17:30:48.076	15		444.15
			15	444.15
			15	444.15
05/11/2025	17:29:49.967	12		444.25
			12	444.25
			12	444.25
05/11/2025	17:28:35.225	4		443.85
			4	443.85
			4	443.85
05/11/2025	17:27:34.120	2		443.70
			2	443.70
			2	443.70
05/11/2025	17:27:01.497	5		443.75
			5	443.75
			5	443.75
05/11/2025	17:26:11.359	93		443.90
			93	443.90
			93	443.90
05/11/2025	17:26:04.718	1		443.85
			1	443.85
			1	443.85
05/11/2025	17:25:48.143	4		443.85
			4	443.85
			4	443.85
05/11/2025	17:25:39.876	8		443.70
			8	443.70
			8	443.70
05/11/2025	17:25:29.500	3		443.75
			3	443.75
			3	443.75
05/11/2025	17:25:18.492	13		443.85
			13	443.85
			13	443.85
05/11/2025	17:24:48.480	20		443.70
			20	443.70
			20	443.70
05/11/2025	17:24:30.202	19		443.60
			19	443.60
			19	443.60
05/11/2025	17:24:25.326	2		443.70
			2	443.70
			2	443.70
05/11/2025	17:24:16.859	25		443.75
			25	443.75
			25	443.75
05/11/2025	17:24:09.147	5		443.60
			5	443.60
			5	443.60
05/11/2025	17:23:55.344	180		443.60
			180	443.60
			180	443.60
05/11/2025	17:23:21.904	180		443.45
			180	443.45
			180	443.45
05/11/2025	17:21:52.009	12		443.45
			12	443.45
			12	443.45
05/11/2025	17:21:28.570	2		443.65
			2	443.65
			2	443.65
05/11/2025	17:19:56.558	8		443.95
			8	443.95
			8	443.95
05/11/2025	17:19:22.870	1		444.05
			1	444.05
			1	444.05
05/11/2025	17:19:21.272	4		444.05
			4	444.05
			4	444.05
05/11/2025	17:18:23.381	25		443.90
			25	443.90
			25	443.90
05/11/2025	17:18:07.266	5		443.90
			5	443.90
			5	443.90
05/11/2025	17:17:35.815	2		443.90
			2	443.90
			2	443.90
05/11/2025	17:17:19.520	50		443.95
			50	443.95
			50	443.95
05/11/2025	17:17:19.397	10		444.00
			10	444.00
			10	444.00
05/11/2025	17:16:30.814	15		444.25
			15	444.25
			15	444.25
05/11/2025	17:15:49.544	3		444.50
			3	444.50
			3	444.50
05/11/2025	17:13:41.415	1		444.75
			1	444.75
			1	444.75
05/11/2025	17:13:22.461	20		444.85
			20	444.85
			20	444.85
05/11/2025	17:13:13.824	10		444.85
			10	444.85
			10	444.85
05/11/2025	17:12:51.143	31		444.70
			31	444.70
			31	444.70
05/11/2025	17:12:19.417	1		444.50
			1	444.50
			1	444.50
05/11/2025	17:12:03.724	7		444.55
			7	444.55
			7	444.55
05/11/2025	17:11:52.022	3		444.60
			3	444.60
			3	444.60
05/11/2025	17:11:39.795	5		444.45
			5	444.45
			5	444.45
05/11/2025	17:11:26.589	18		444.50
			18	444.50
			18	444.50
05/11/2025	17:11:20.150	1		444.55
			1	444.55
			1	444.55
05/11/2025	17:11:00.052	1		444.55
			1	444.55
			1	444.55
05/11/2025	17:10:04.496	5		444.85
			5	444.85
			5	444.85
05/11/2025	17:09:26.307	3		444.60
			3	444.60
			3	444.60
05/11/2025	17:09:03.723	11		444.80
			11	444.80
			11	444.80
05/11/2025	17:08:58.625	15		444.85
			15	444.85
			15	444.85
05/11/2025	17:08:15.982	45		444.95
			45	444.95
			45	444.95
05/11/2025	17:07:27.707	10		445.15
			10	445.15
			10	445.15
05/11/2025	17:06:39.828	19		445.30
			19	445.30
			19	445.30
05/11/2025	17:06:39.128	1		445.35
			1	445.35
			1	445.35
05/11/2025	17:06:37.594	100		445.20
			100	445.20
			100	445.20
05/11/2025	17:06:32.785	3		445.20
			3	445.20
			3	445.20
05/11/2025	17:06:11.658	11		445.40
			11	445.40
			11	445.40
05/11/2025	17:04:32.234	3		444.80
			3	444.80
			3	444.80
05/11/2025	17:03:47.577	25		444.60
			25	444.60
			25	444.60
05/11/2025	17:03:32.367	40		444.50
			40	444.50
			40	444.50
05/11/2025	17:02:58.473	1		444.70
			1	444.70
			1	444.70
05/11/2025	17:02:51.530	1		444.70
			1	444.70
			1	444.70
05/11/2025	17:02:30.417	54		444.75
			54	444.75
			54	444.75
05/11/2025	17:01:59.337	40		444.65
			40	444.65
			40	444.65
05/11/2025	17:01:32.773	1		444.50
			1	444.50
			1	444.50
05/11/2025	17:00:17.952	21		444.45
			21	444.45
			19	444.45
			2	444.45
05/11/2025	17:00:10.516	28		444.70
			28	444.70
			28	444.70
05/11/2025	16:59:52.532	5		444.95
			5	444.95
			5	444.95
05/11/2025	16:59:36.393	65		444.95
			65	444.95
			65	444.95
05/11/2025	16:59:12.904	10		444.90
			10	444.90
			10	444.90
05/11/2025	16:58:49.735	1		445.00
			1	445.00
			1	445.00
05/11/2025	16:58:19.450	28		444.90
			28	444.90
			28	444.90
05/11/2025	16:58:15.982	45		445.00
			45	445.00
			45	445.00
05/11/2025	16:57:29.974	40		444.90
			40	444.90
			1	444.90
			25	444.90
			3	444.90
			8	444.90
			3	444.90
05/11/2025	16:57:29.867	107		445.00
			3	445.00
			3	445.00
			1	445.00
			107	445.00
			100	445.00
05/11/2025	16:56:28.680	2		445.30
			2	445.30
			2	445.30
05/11/2025	16:56:22.040	10		445.35
			10	445.35
			10	445.35
05/11/2025	16:56:13.443	123		445.50
			10	445.50
			123	445.50
			113	445.50
05/11/2025	16:53:48.384	4		445.90
			4	445.90
			4	445.90
05/11/2025	16:53:33.575	3		445.75
			3	445.75
			3	445.75
05/11/2025	16:53:14.203	2		446.05
			2	446.05
			2	446.05
05/11/2025	16:53:04.186	1		446.00
			1	446.00
			1	446.00
05/11/2025	16:52:42.557	1		446.05
			1	446.05
			1	446.05
05/11/2025	16:52:36.195	8		446.00
			8	446.00
			8	446.00
05/11/2025	16:51:26.498	5		446.25
			5	446.25
			5	446.25
05/11/2025	16:50:39.072	10		446.40
			10	446.40
			10	446.40
05/11/2025	16:47:34.256	50		446.40
			50	446.40
			50	446.40
05/11/2025	16:47:33.427	75		446.55
			75	446.55
			75	446.55
05/11/2025	16:47:32.042	1		446.45
			1	446.45
			1	446.45
05/11/2025	16:46:52.429	20		446.45
			20	446.45
			20	446.45
05/11/2025	16:46:14.271	13		446.55
			13	446.55
			13	446.55
05/11/2025	16:46:00.829	11		446.45
			11	446.45
			11	446.45
05/11/2025	16:45:01.749	2		446.55
			2	446.55
			2	446.55
05/11/2025	16:44:55.246	45		446.50
			45	446.50
			45	446.50
05/11/2025	16:43:35.932	5		446.60
			5	446.60
			5	446.60
05/11/2025	16:41:57.912	40		446.45
			40	446.45
			40	446.45
05/11/2025	16:41:56.828	100		446.45
			100	446.45
			100	446.45
05/11/2025	16:40:02.678	1		446.90
			1	446.90
			1	446.90
05/11/2025	16:39:05.638	3		446.75
			3	446.75
			3	446.75
05/11/2025	16:37:28.585	40		447.15
			40	447.15
			40	447.15
05/11/2025	16:37:11.722	20		447.20
			20	447.20
			20	447.20
05/11/2025	16:35:16.205	3		447.10
			3	447.10
			3	447.10
05/11/2025	16:33:56.673	2		447.50
			2	447.50
			2	447.50
05/11/2025	16:33:54.083	2		447.50
			2	447.50
			2	447.50
05/11/2025	16:33:28.026	220		447.50
			220	447.50
			220	447.50
05/11/2025	16:33:16.946	5		447.65
			5	447.65
			5	447.65
05/11/2025	16:32:59.288	15		447.80
			15	447.80
			15	447.80
05/11/2025	16:32:47.853	1		447.75
			1	447.75
			1	447.75
05/11/2025	16:32:39.082	20		447.65
			20	447.65
			20	447.65
05/11/2025	16:30:46.753	1		447.75
			1	447.75
			1	447.75
05/11/2025	16:30:09.009	4		447.65
			4	447.65
			4	447.65
05/11/2025	16:30:00.979	1		447.70
			1	447.70
			1	447.70
05/11/2025	16:29:56.589	6		447.60
			6	447.60
			6	447.60
05/11/2025	16:29:35.970	1		447.75
			1	447.75
			1	447.75
05/11/2025	16:28:20.780	1		448.20
			1	448.20
			1	448.20
05/11/2025	16:27:54.225	30		448.10
			30	448.10
			30	448.10
05/11/2025	16:27:53.623	1		447.95
			1	447.95
			1	447.95
05/11/2025	16:27:19.724	1		448.10
			1	448.10
			1	448.10
05/11/2025	16:26:48.094	6		448.10
			6	448.10
			6	448.10
05/11/2025	16:26:35.561	2		447.95
			2	447.95
			2	447.95
05/11/2025	16:26:33.795	6		448.00
			6	448.00
			6	448.00
05/11/2025	16:26:16.124	5		447.85
			5	447.85
			5	447.85
05/11/2025	16:25:03.729	2		447.55
			2	447.55
			2	447.55
05/11/2025	16:24:47.399	10		447.65
			10	447.65
			10	447.65
05/11/2025	16:24:32.819	3		447.40
			3	447.40
			3	447.40
05/11/2025	16:24:25.385	1		447.55
			1	447.55
			1	447.55
05/11/2025	16:22:53.791	100		446.80
			100	446.80
			100	446.80
05/11/2025	16:19:18.540	11		446.60
			11	446.60
			11	446.60
05/11/2025	16:18:56.235	1		446.55
			1	446.55
			1	446.55
05/11/2025	16:17:54.642	6		446.55
			6	446.55
			6	446.55
05/11/2025	16:15:58.213	1		446.85
			1	446.85
			1	446.85
05/11/2025	16:15:26.060	2		446.95
			2	446.95
			2	446.95
05/11/2025	16:15:20.792	1		446.80
			1	446.80
			1	446.80
05/11/2025	16:15:08.341	120		446.60
			120	446.60
			120	446.60
05/11/2025	16:15:01.580	3		446.75
			3	446.75
			3	446.75
05/11/2025	16:15:00.981	98		446.75
			98	446.75
			98	446.75
05/11/2025	16:14:33.857	40		447.00
			40	447.00
			40	447.00
05/11/2025	16:13:33.452	1		446.85
			1	446.85
			1	446.85
05/11/2025	16:12:31.705	120		446.85
			120	446.85
			120	446.85
05/11/2025	16:10:35.663	15		446.50
			15	446.50
			15	446.50
05/11/2025	16:10:23.630	150		446.30
			150	446.30
			150	446.30
05/11/2025	16:09:39.466	30		446.10
			30	446.10
			30	446.10
05/11/2025	16:08:57.164	10		445.95
			10	445.95
			10	445.95
05/11/2025	16:08:49.813	50		446.00
			50	446.00
			50	446.00
05/11/2025	16:08:31.519	1		446.00
			1	446.00
			1	446.00
05/11/2025	16:06:16.457	1		447.00
			1	447.00
			1	447.00
05/11/2025	16:02:42.429	40		446.00
			40	446.00
			40	446.00
05/11/2025	16:02:30.228	81		446.20
			18	446.20
			13	446.20
			81	446.20
			10	446.20
			40	446.20
05/11/2025	16:02:30.144	68		446.20
			2	446.20
			64	446.20
			2	446.20
			68	446.20
05/11/2025	16:02:30.060	20		446.20
			20	446.20
			20	446.20
05/11/2025	16:02:22.455	11		446.15
			11	446.15
			11	446.15
05/11/2025	16:02:22.359	11		446.15
			5	446.15
			5	446.15
			11	446.15
			1	446.15
05/11/2025	16:02:22.276	6		446.15
			6	446.15
			6	446.15
05/11/2025	16:02:22.199	14		446.15
			14	446.15
			1	446.15
			12	446.15
			1	446.15
05/11/2025	16:02:22.127	7		446.15
			7	446.15
			7	446.15
05/11/2025	16:02:12.317	3		446.35
			3	446.35
			3	446.35
05/11/2025	16:02:10.460	11		446.20
			11	446.20
			11	446.20
05/11/2025	16:02:01.979	25		446.10
			1	446.10
			24	446.10
			25	446.10
05/11/2025	16:00:00.822	346		445.80
			346	445.80
			346	445.80
05/11/2025	16:00:00.397	30		445.80
			30	445.80
			30	445.80
05/11/2025	15:59:36.571	23		445.75
			23	445.75
			23	445.75
05/11/2025	15:59:24.943	25		445.70
			25	445.70
			25	445.70
05/11/2025	15:59:08.065	212		445.50
			212	445.50
			212	445.50
05/11/2025	15:59:02.485	23		445.65
			23	445.65
			23	445.65
05/11/2025	15:58:32.487	110		445.70
			110	445.70
			110	445.70
05/11/2025	15:58:21.239	1		445.70
			1	445.70
			1	445.70
05/11/2025	15:58:04.921	25		445.65
			25	445.65
			25	445.65
05/11/2025	15:57:51.739	40		445.75
			40	445.75
			40	445.75
05/11/2025	15:57:21.076	1		445.80
			1	445.80
			1	445.80
05/11/2025	15:56:40.822	1		445.45
			1	445.45
			1	445.45
05/11/2025	15:56:39.897	7		445.45
			7	445.45
			7	445.45
05/11/2025	15:56:02.251	10		445.65
			10	445.65
			10	445.65
05/11/2025	15:55:44.728	13		445.70
			13	445.70
			13	445.70
05/11/2025	15:54:44.448	2		445.50
			2	445.50
			2	445.50
05/11/2025	15:53:47.457	25		445.80
			25	445.80
			25	445.80
05/11/2025	15:53:18.677	5		445.65
			5	445.65
			5	445.65
05/11/2025	15:53:04.833	1		445.45
			1	445.45
			1	445.45
05/11/2025	15:53:00.782	1		445.50
			1	445.50
			1	445.50
05/11/2025	15:52:51.698	2		445.60
			2	445.60
			2	445.60
05/11/2025	15:52:46.963	50		445.65
			50	445.65
			50	445.65
05/11/2025	15:52:31.772	30		445.70
			30	445.70
			30	445.70
05/11/2025	15:52:24.758	25		445.65
			25	445.65
			25	445.65
05/11/2025	15:51:04.242	82		445.65
			82	445.65
			82	445.65
05/11/2025	15:48:33.242	3		445.70
			3	445.70
			3	445.70
05/11/2025	15:48:19.375	3		445.75
			3	445.75
			3	445.75
05/11/2025	15:47:36.374	1		445.80
			1	445.80
			1	445.80
05/11/2025	15:47:34.371	5		445.70
			5	445.70
			5	445.70
05/11/2025	15:47:07.324	2		445.40
			2	445.40
			2	445.40
05/11/2025	15:45:18.369	5		445.60
			5	445.60
			5	445.60
05/11/2025	15:44:19.776	180		445.65
			180	445.65
			180	445.65
05/11/2025	15:40:58.346	2		445.70
			2	445.70
			2	445.70
05/11/2025	15:40:22.524	6		445.90
			6	445.90
			6	445.90
05/11/2025	15:39:19.085	5		446.00
			5	446.00
			5	446.00
05/11/2025	15:38:53.222	1		446.20
			1	446.20
			1	446.20
05/11/2025	15:37:16.965	40		445.85
			40	445.85
			40	445.85

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 41.025 / Ask: 41.075
Volume: 730 913
-2.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 18:44:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice