Tradegate Exchange

Airbus SE

1181

1001

172.48

Date	Time	Volume	Order Volume	Price
04/08/2025	21:56:16.508	29		172.48
			29	172.48
			29	172.48
04/08/2025	21:54:42.558	3		172.48
			3	172.48
			3	172.48
04/08/2025	21:54:32.950	40		172.48
			40	172.48
			40	172.48
04/08/2025	21:53:09.488	1		172.48
			1	172.48
			1	172.48
04/08/2025	21:45:56.840	50		172.48
			50	172.48
			50	172.48
04/08/2025	21:42:44.872	20		172.48
			20	172.48
			20	172.48
04/08/2025	21:42:02.308	20		172.48
			20	172.48
			20	172.48
04/08/2025	21:36:36.044	150		172.48
			150	172.48
			150	172.48
04/08/2025	21:32:10.256	1		172.58
			1	172.58
			1	172.58
04/08/2025	21:32:02.284	10		172.48
			10	172.48
			10	172.48
04/08/2025	21:29:21.533	4		172.14
			4	172.14
			4	172.14
04/08/2025	21:22:34.172	100		172.58
			100	172.58
			50	172.58
			50	172.58
04/08/2025	21:20:36.657	1		172.58
			1	172.58
			1	172.58
04/08/2025	21:10:47.903	39		172.14
			10	172.14
			39	172.14
			29	172.14
04/08/2025	21:08:29.270	116		172.42
			50	172.42
			116	172.42
			66	172.42
04/08/2025	21:08:21.541	186		172.46
			4	172.46
			29	172.46
			118	172.46
			186	172.46
			35	172.46
04/08/2025	21:04:14.946	5		172.58
			5	172.58
			5	172.58
04/08/2025	21:03:01.270	78		172.58
			78	172.58
			78	172.58
04/08/2025	21:03:01.149	78		172.60
			78	172.60
			78	172.60
04/08/2025	21:02:14.716	25		172.70
			25	172.70
			25	172.70
04/08/2025	21:01:10.713	12		172.72
			12	172.72
			12	172.72
04/08/2025	20:56:16.331	20		172.70
			20	172.70
			20	172.70
04/08/2025	20:54:11.311	5		172.22
			5	172.22
			5	172.22
04/08/2025	20:53:39.527	3		172.70
			3	172.70
			3	172.70
04/08/2025	20:53:34.675	1		172.70
			1	172.70
			1	172.70
04/08/2025	20:52:53.829	1		172.22
			1	172.22
			1	172.22
04/08/2025	20:52:49.200	1		172.70
			1	172.70
			1	172.70
04/08/2025	20:51:35.234	1		172.22
			1	172.22
			1	172.22
04/08/2025	20:51:05.648	1		172.66
			1	172.66
			1	172.66
04/08/2025	20:49:35.647	116		172.70
			116	172.70
			116	172.70
04/08/2025	20:45:20.301	10		172.70
			10	172.70
			10	172.70
04/08/2025	20:39:51.791	3		172.72
			3	172.72
			3	172.72
04/08/2025	20:37:48.636	3		172.14
			3	172.14
			3	172.14
04/08/2025	20:37:38.568	2		172.72
			2	172.72
			2	172.72
04/08/2025	20:37:16.828	2		172.72
			2	172.72
			2	172.72
04/08/2025	20:36:46.201	24		172.76
			24	172.76
			24	172.76
04/08/2025	20:34:52.611	2		172.14
			2	172.14
			2	172.14
04/08/2025	20:34:22.102	15		172.76
			15	172.76
			15	172.76
04/08/2025	20:34:09.246	4		172.72
			4	172.72
			4	172.72
04/08/2025	20:32:29.607	1		172.70
			1	172.70
			1	172.70
04/08/2025	20:32:05.125	10		172.66
			10	172.66
			10	172.66
04/08/2025	20:30:58.339	1		172.66
			1	172.66
			1	172.66
04/08/2025	20:30:15.040	1		172.64
			1	172.64
			1	172.64
04/08/2025	20:30:04.373	1		172.66
			1	172.66
			1	172.66
04/08/2025	20:26:03.982	10		172.66
			10	172.66
			10	172.66
04/08/2025	20:20:14.215	1		172.10
			1	172.10
			1	172.10
04/08/2025	20:18:10.052	1		172.64
			1	172.64
			1	172.64
04/08/2025	20:18:07.728	1		172.10
			1	172.10
			1	172.10
04/08/2025	20:15:33.754	2		172.10
			2	172.10
			2	172.10
04/08/2025	20:14:11.131	1		172.60
			1	172.60
			1	172.60
04/08/2025	20:13:24.241	2		172.10
			2	172.10
			2	172.10
04/08/2025	20:09:39.990	1		172.60
			1	172.60
			1	172.60
04/08/2025	20:08:56.017	1		172.10
			1	172.10
			1	172.10
04/08/2025	20:08:07.982	7		172.10
			7	172.10
			7	172.10
04/08/2025	20:05:46.388	20		172.70
			20	172.70
			20	172.70
04/08/2025	20:05:22.056	2		172.70
			2	172.70
			2	172.70
04/08/2025	20:02:33.666	10		172.66
			10	172.66
			10	172.66
04/08/2025	19:58:47.938	3		172.02
			3	172.02
			3	172.02
04/08/2025	19:58:36.149	23		172.66
			20	172.66
			23	172.66
			3	172.66
04/08/2025	19:58:30.823	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:57:56.131	25		172.54
			25	172.54
			25	172.54
04/08/2025	19:56:22.958	5		172.48
			5	172.48
			5	172.48
04/08/2025	19:56:09.742	1		172.02
			1	172.02
			1	172.02
04/08/2025	19:55:19.635	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:53:19.114	2		172.70
			2	172.70
			2	172.70
04/08/2025	19:52:31.298	1		172.70
			1	172.70
			1	172.70
04/08/2025	19:49:28.401	50		172.48
			38	172.48
			12	172.48
			50	172.48
04/08/2025	19:49:15.979	1		172.48
			1	172.48
			1	172.48
04/08/2025	19:46:19.527	10		172.48
			6	172.48
			4	172.48
			10	172.48
04/08/2025	19:46:19.442	3		171.92
			3	171.92
			3	171.92
04/08/2025	19:45:48.639	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:44:15.939	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:42:12.247	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:41:18.601	3		171.92
			3	171.92
			3	171.92
04/08/2025	19:40:58.572	1		172.66
			1	172.66
			1	172.66
04/08/2025	19:40:28.270	30		172.38
			30	172.38
			30	172.38
04/08/2025	19:36:33.288	1		172.38
			1	172.38
			1	172.38
04/08/2025	19:33:23.187	109		172.00
			109	172.00
			109	172.00
04/08/2025	19:33:22.776	68		172.00
			20	172.00
			25	172.00
			18	172.00
			5	172.00
			68	172.00
04/08/2025	19:32:30.897	68		172.02
			68	172.02
			68	172.02
04/08/2025	19:32:08.144	50		172.02
			50	172.02
			40	172.02
			10	172.02
04/08/2025	19:29:28.250	20		172.36
			10	172.36
			10	172.36
			20	172.36
04/08/2025	19:27:02.107	2		172.36
			2	172.36
			2	172.36
04/08/2025	19:24:33.859	1		172.16
			1	172.16
			1	172.16
04/08/2025	19:24:17.384	68		172.02
			68	172.02
			68	172.02
04/08/2025	19:18:36.978	3		172.02
			3	172.02
			3	172.02
04/08/2025	19:09:13.203	3		172.36
			3	172.36
			3	172.36
04/08/2025	19:08:58.648	1		172.02
			1	172.02
			1	172.02
04/08/2025	19:08:07.716	1		172.36
			1	172.36
			1	172.36
04/08/2025	19:02:36.801	198		172.02
			198	172.02
			18	172.02
			30	172.02
			150	172.02
04/08/2025	19:01:50.891	10		172.36
			10	172.36
			10	172.36
04/08/2025	19:01:37.435	50		172.36
			40	172.36
			50	172.36
			10	172.36
04/08/2025	19:00:48.251	6		172.36
			6	172.36
			6	172.36
04/08/2025	18:58:46.116	3		172.36
			3	172.36
			3	172.36
04/08/2025	18:58:21.057	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:57:35.266	2		172.36
			2	172.36
			2	172.36
04/08/2025	18:57:24.701	4		172.02
			4	172.02
			4	172.02
04/08/2025	18:54:04.555	50		172.02
			50	172.02
			50	172.02
04/08/2025	18:50:44.509	1		172.02
			1	172.02
			1	172.02
04/08/2025	18:48:40.626	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:47:55.444	3		172.02
			3	172.02
			3	172.02
04/08/2025	18:47:19.022	3		172.02
			3	172.02
			3	172.02
04/08/2025	18:46:48.749	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:43:49.274	10		172.02
			10	172.02
			10	172.02
04/08/2025	18:43:10.640	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:43:07.698	2		172.36
			2	172.36
			2	172.36
04/08/2025	18:41:29.185	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:41:07.871	3		172.36
			3	172.36
			3	172.36
04/08/2025	18:39:50.591	12		171.92
			12	171.92
			12	171.92
04/08/2025	18:39:17.862	5		172.36
			5	172.36
			5	172.36
04/08/2025	18:38:49.714	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:38:44.578	1		171.92
			1	171.92
			1	171.92
04/08/2025	18:37:27.903	10		171.92
			5	171.92
			5	171.92
			10	171.92
04/08/2025	18:36:47.731	1		172.36
			1	172.36
			1	172.36
04/08/2025	18:36:00.694	11		172.36
			11	172.36
			11	172.36
04/08/2025	18:33:28.764	155		172.38
			155	172.38
			150	172.38
			5	172.38
04/08/2025	18:32:26.259	1		172.74
			1	172.74
			1	172.74
04/08/2025	18:30:55.962	11		172.78
			11	172.78
			5	172.78
			6	172.78
04/08/2025	18:30:39.898	18		172.38
			18	172.38
			18	172.38
04/08/2025	18:29:35.952	150		172.34
			12	172.34
			5	172.34
			108	172.34
			150	172.34
			15	172.34
			10	172.34
04/08/2025	18:29:12.865	1		172.92
			1	172.92
			1	172.92
04/08/2025	18:28:33.563	2		172.92
			2	172.92
			2	172.92
04/08/2025	18:26:53.828	1		172.92
			1	172.92
			1	172.92
04/08/2025	18:26:29.139	2		172.92
			2	172.92
			2	172.92
04/08/2025	18:25:29.449	20		172.50
			20	172.50
			20	172.50
04/08/2025	18:24:05.870	10		172.92
			10	172.92
			10	172.92
04/08/2025	18:22:18.658	3		172.44
			3	172.44
			3	172.44
04/08/2025	18:21:50.688	1		172.92
			1	172.92
			1	172.92
04/08/2025	18:20:32.976	1		172.92
			1	172.92
			1	172.92
04/08/2025	18:18:19.423	3		172.92
			3	172.92
			3	172.92
04/08/2025	18:17:29.516	1		172.92
			1	172.92
			1	172.92
04/08/2025	18:16:23.887	5		172.44
			5	172.44
			5	172.44
04/08/2025	18:16:19.773	4		172.92
			4	172.92
			4	172.92
04/08/2025	18:16:11.024	6		172.44
			6	172.44
			6	172.44
04/08/2025	18:15:52.698	30		172.92
			30	172.92
			25	172.92
			5	172.92
04/08/2025	18:13:51.857	8		172.92
			8	172.92
			8	172.92
04/08/2025	18:13:47.715	15		172.92
			15	172.92
			9	172.92
			6	172.92
04/08/2025	18:13:23.880	6		172.44
			1	172.44
			6	172.44
			5	172.44
04/08/2025	18:12:01.949	1		172.44
			1	172.44
			1	172.44
04/08/2025	18:11:17.874	6		172.92
			6	172.92
			6	172.92
04/08/2025	18:10:12.547	1		172.48
			1	172.48
			1	172.48
04/08/2025	18:10:10.141	70		172.56
			40	172.56
			18	172.56
			70	172.56
			12	172.56
04/08/2025	18:09:15.584	8		172.56
			8	172.56
			8	172.56
04/08/2025	18:08:23.409	6		173.28
			6	173.28
			6	173.28
04/08/2025	18:07:44.197	10		173.28
			10	173.28
			10	173.28
04/08/2025	18:07:02.352	1		173.28
			1	173.28
			1	173.28
04/08/2025	18:07:02.253	57		173.28
			15	173.28
			57	173.28
			42	173.28
04/08/2025	18:06:07.124	1		173.28
			1	173.28
			1	173.28
04/08/2025	18:06:04.631	15		173.28
			15	173.28
			15	173.28
04/08/2025	18:04:41.994	1		173.26
			1	173.26
			1	173.26
04/08/2025	18:03:48.576	1		172.48
			1	172.48
			1	172.48
04/08/2025	18:02:47.903	3		172.48
			3	172.48
			3	172.48
04/08/2025	18:02:40.169	10		172.44
			10	172.44
			10	172.44
04/08/2025	18:02:33.852	14		173.52
			14	173.52
			14	173.52
04/08/2025	18:02:29.506	150		172.68
			150	172.68
			150	172.68
04/08/2025	18:02:29.120	22		173.52
			10	173.52
			12	173.52
			22	173.52
04/08/2025	18:02:28.923	418		173.52
			10	173.52
			90	173.52
			95	173.52
			418	173.52
			150	173.52
			73	173.52
04/08/2025	18:02:03.612	150		172.70
			150	172.70
			150	172.70
04/08/2025	18:01:18.347	1		172.70
			1	172.70
			1	172.70
04/08/2025	18:01:18.252	15		172.70
			15	172.70
			3	172.70
			11	172.70
			1	172.70
04/08/2025	18:01:03.440	36		172.42
			36	172.42
			36	172.42
04/08/2025	17:58:21.022	2		172.42
			2	172.42
			2	172.42
04/08/2025	17:56:50.670	1		172.42
			1	172.42
			1	172.42
04/08/2025	17:56:41.815	1		171.98
			1	171.98
			1	171.98
04/08/2025	17:55:16.631	131		172.42
			130	172.42
			1	172.42
			131	172.42
04/08/2025	17:55:01.714	150		172.40
			150	172.40
			150	172.40
04/08/2025	17:53:16.169	10		172.40
			10	172.40
			10	172.40
04/08/2025	17:53:10.942	10		172.40
			10	172.40
			10	172.40
04/08/2025	17:52:21.091	25		172.40
			25	172.40
			25	172.40
04/08/2025	17:49:32.006	10		172.40
			10	172.40
			10	172.40
04/08/2025	17:49:16.165	6		172.40
			6	172.40
			6	172.40
04/08/2025	17:49:02.902	20		172.40
			20	172.40
			20	172.40
04/08/2025	17:47:16.238	6		172.40
			6	172.40
			6	172.40
04/08/2025	17:44:36.266	1		172.40
			1	172.40
			1	172.40
04/08/2025	17:43:48.055	2		171.82
			2	171.82
			2	171.82
04/08/2025	17:40:03.800	50		172.40
			50	172.40
			50	172.40
04/08/2025	17:37:21.513	100		172.40
			100	172.40
			100	172.40
04/08/2025	17:36:39.055	1		172.40
			1	172.40
			1	172.40
04/08/2025	17:35:49.653	1		172.40
			1	172.40
			1	172.40
04/08/2025	17:35:48.546	4		172.40
			4	172.40
			4	172.40
04/08/2025	17:35:28.001	48		172.40
			4	172.40
			48	172.40
			1	172.40
			12	172.40
			1	172.40
			25	172.40
			1	172.40
			4	172.40
04/08/2025	17:29:48.359	3		172.30
			3	172.30
			3	172.30
04/08/2025	17:29:38.860	50		172.34
			50	172.34
			50	172.34
04/08/2025	17:29:15.761	3		172.36
			3	172.36
			3	172.36
04/08/2025	17:29:06.349	23		172.34
			23	172.34
			23	172.34
04/08/2025	17:28:35.018	1		172.32
			1	172.32
			1	172.32
04/08/2025	17:28:13.806	100		172.28
			100	172.28
			100	172.28
04/08/2025	17:27:33.732	1		172.18
			1	172.18
			1	172.18
04/08/2025	17:27:18.341	1		172.20
			1	172.20
			1	172.20
04/08/2025	17:26:50.476	30		172.26
			30	172.26
			30	172.26
04/08/2025	17:25:51.349	1		172.14
			1	172.14
			1	172.14
04/08/2025	17:25:13.715	230		171.98
			230	171.98
			150	171.98
			80	171.98
04/08/2025	17:25:00.400	150		171.98
			150	171.98
			150	171.98
04/08/2025	17:24:49.070	3		172.02
			3	172.02
			3	172.02
04/08/2025	17:23:17.874	1		171.98
			1	171.98
			1	171.98
04/08/2025	17:22:18.210	3		172.00
			3	172.00
			3	172.00
04/08/2025	17:22:04.523	1		172.02
			1	172.02
			1	172.02
04/08/2025	17:21:46.632	33		172.02
			33	172.02
			33	172.02
04/08/2025	17:21:44.990	1		172.02
			1	172.02
			1	172.02
04/08/2025	17:17:50.140	1		172.10
			1	172.10
			1	172.10
04/08/2025	17:17:08.151	4		172.10
			4	172.10
			4	172.10
04/08/2025	17:15:53.423	5		172.02
			5	172.02
			5	172.02
04/08/2025	17:14:15.457	15		171.98
			15	171.98
			15	171.98
04/08/2025	17:12:54.629	20		172.04
			20	172.04
			20	172.04
04/08/2025	17:11:22.526	12		172.00
			12	172.00
			12	172.00
04/08/2025	17:11:17.619	1		172.00
			1	172.00
			1	172.00
04/08/2025	17:10:58.290	10		172.00
			10	172.00
			10	172.00
04/08/2025	17:10:55.420	150		172.00
			150	172.00
			150	172.00
04/08/2025	17:10:22.051	13		171.94
			13	171.94
			13	171.94
04/08/2025	17:09:03.409	10		171.90
			10	171.90
			10	171.90
04/08/2025	17:08:46.789	12		171.92
			12	171.92
			12	171.92
04/08/2025	17:08:40.580	10		171.94
			10	171.94
			10	171.94
04/08/2025	17:08:23.584	10		171.92
			10	171.92
			10	171.92
04/08/2025	17:08:04.392	6		171.90
			6	171.90
			6	171.90
04/08/2025	17:04:28.940	8		171.90
			8	171.90
			8	171.90
04/08/2025	17:04:23.826	1		171.90
			1	171.90
			1	171.90
04/08/2025	17:03:49.575	6		171.88
			6	171.88
			6	171.88
04/08/2025	17:02:57.742	3		171.86
			3	171.86
			3	171.86
04/08/2025	17:01:46.293	2		171.80
			2	171.80
			2	171.80
04/08/2025	17:00:45.879	1		171.82
			1	171.82
			1	171.82
04/08/2025	17:00:25.527	1		171.88
			1	171.88
			1	171.88
04/08/2025	17:00:12.577	5		171.88
			5	171.88
			5	171.88
04/08/2025	16:59:40.276	3		171.88
			3	171.88
			3	171.88
04/08/2025	16:59:35.153	1		171.86
			1	171.86
			1	171.86
04/08/2025	16:58:53.669	5		171.88
			5	171.88
			5	171.88
04/08/2025	16:56:17.521	3		171.70
			3	171.70
			3	171.70
04/08/2025	16:55:49.657	1		171.74
			1	171.74
			1	171.74
04/08/2025	16:54:39.515	3		171.64
			3	171.64
			3	171.64
04/08/2025	16:54:33.272	1		171.62
			1	171.62
			1	171.62
04/08/2025	16:54:18.877	12		171.64
			12	171.64
			12	171.64
04/08/2025	16:53:43.408	60		171.68
			60	171.68
			60	171.68
04/08/2025	16:51:55.110	30		171.52
			30	171.52
			30	171.52
04/08/2025	16:49:02.482	25		171.68
			25	171.68
			25	171.68
04/08/2025	16:46:55.999	13		171.62
			13	171.62
			13	171.62
04/08/2025	16:43:33.675	20		171.68
			20	171.68
			20	171.68
04/08/2025	16:43:27.142	1		171.68
			1	171.68
			1	171.68
04/08/2025	16:43:04.005	1		171.72
			1	171.72
			1	171.72
04/08/2025	16:42:41.667	27		171.72
			27	171.72
			27	171.72
04/08/2025	16:42:32.012	3		171.70
			3	171.70
			3	171.70
04/08/2025	16:42:06.905	6		171.70
			6	171.70
			6	171.70
04/08/2025	16:41:09.130	6		171.84
			6	171.84
			6	171.84
04/08/2025	16:39:13.189	23		172.02
			23	172.02
			23	172.02
04/08/2025	16:38:18.406	4		171.86
			4	171.86
			4	171.86
04/08/2025	16:38:01.290	55		171.86
			55	171.86
			55	171.86
04/08/2025	16:37:21.755	7		171.88
			7	171.88
			7	171.88
04/08/2025	16:36:45.976	42		171.92
			42	171.92
			42	171.92
04/08/2025	16:34:36.302	1		171.72
			1	171.72
			1	171.72
04/08/2025	16:34:00.552	7		171.80
			7	171.80
			7	171.80
04/08/2025	16:34:00.331	50		171.78
			50	171.78
			50	171.78
04/08/2025	16:34:00.131	150		171.78
			150	171.78
			150	171.78
04/08/2025	16:33:44.700	150		171.78
			150	171.78
			150	171.78
04/08/2025	16:33:00.845	150		171.78
			150	171.78
			150	171.78
04/08/2025	16:32:48.700	30		171.74
			30	171.74
			30	171.74
04/08/2025	16:31:13.649	12		171.70
			12	171.70
			12	171.70
04/08/2025	16:30:22.270	1		171.66
			1	171.66
			1	171.66
04/08/2025	16:27:57.066	3		171.56
			3	171.56
			3	171.56
04/08/2025	16:27:54.082	90		171.58
			90	171.58
			90	171.58
04/08/2025	16:26:53.166	1		171.68
			1	171.68
			1	171.68
04/08/2025	16:25:59.067	25		171.60
			25	171.60
			25	171.60
04/08/2025	16:25:34.315	81		171.56
			81	171.56
			81	171.56
04/08/2025	16:25:34.123	150		171.56
			1	171.56
			150	171.56
			149	171.56
04/08/2025	16:25:05.750	150		171.54
			150	171.54
			150	171.54
04/08/2025	16:23:50.688	50		171.60
			50	171.60
			50	171.60
04/08/2025	16:22:27.849	6		171.54
			6	171.54
			6	171.54
04/08/2025	16:21:11.355	50		171.58
			50	171.58
			50	171.58
04/08/2025	16:20:47.643	3		171.56
			3	171.56
			3	171.56
04/08/2025	16:20:47.038	2		171.60
			2	171.60
			2	171.60
04/08/2025	16:20:18.978	3		171.56
			3	171.56
			3	171.56
04/08/2025	16:19:26.159	1		171.52
			1	171.52
			1	171.52
04/08/2025	16:18:37.483	30		171.48
			30	171.48
			30	171.48
04/08/2025	16:17:49.245	2		171.42
			2	171.42
			2	171.42
04/08/2025	16:17:19.980	1		171.44
			1	171.44
			1	171.44
04/08/2025	16:16:44.462	1		171.46
			1	171.46
			1	171.46
04/08/2025	16:15:15.730	3		171.36
			3	171.36
			3	171.36
04/08/2025	16:14:06.698	10		171.26
			10	171.26
			10	171.26
04/08/2025	16:12:06.983	20		171.24
			20	171.24
			20	171.24
04/08/2025	16:08:10.801	60		171.46
			60	171.46
			60	171.46
04/08/2025	16:07:35.374	1		171.52
			1	171.52
			1	171.52
04/08/2025	16:05:09.496	14		171.66
			14	171.66
			14	171.66
04/08/2025	16:04:30.019	12		171.66
			12	171.66
			12	171.66
04/08/2025	16:03:52.723	1		171.70
			1	171.70
			1	171.70
04/08/2025	16:03:51.548	2		171.70
			2	171.70
			2	171.70
04/08/2025	16:02:55.629	12		171.86
			12	171.86
			12	171.86
04/08/2025	16:02:14.379	5		171.90
			5	171.90
			5	171.90
04/08/2025	16:01:24.583	29		171.94
			29	171.94
			29	171.94
04/08/2025	16:01:18.669	7		171.96
			7	171.96
			7	171.96
04/08/2025	16:00:47.662	3		171.98
			3	171.98
			3	171.98
04/08/2025	16:00:09.329	12		171.92
			12	171.92
			12	171.92
04/08/2025	15:59:52.851	6		171.90
			6	171.90
			6	171.90
04/08/2025	15:58:59.923	5		171.90
			5	171.90
			5	171.90
04/08/2025	15:58:19.554	50		172.00
			50	172.00
			50	172.00
04/08/2025	15:57:54.225	1		172.06
			1	172.06
			1	172.06
04/08/2025	15:57:43.666	1		172.08
			1	172.08
			1	172.08
04/08/2025	15:57:08.762	9		171.98
			9	171.98
			9	171.98
04/08/2025	15:57:08.424	20		172.00
			20	172.00
			20	172.00
04/08/2025	15:56:24.673	6		172.10
			6	172.10
			6	172.10
04/08/2025	15:56:08.560	4		172.14
			4	172.14
			4	172.14
04/08/2025	15:56:01.309	17		172.10
			17	172.10
			17	172.10
04/08/2025	15:54:53.817	1		172.18
			1	172.18
			1	172.18
04/08/2025	15:54:52.811	1		172.20
			1	172.20
			1	172.20
04/08/2025	15:54:22.250	6		172.22
			6	172.22
			6	172.22
04/08/2025	15:53:35.424	1		171.96
			1	171.96
			1	171.96
04/08/2025	15:53:09.347	150		171.84
			150	171.84
			150	171.84
04/08/2025	15:51:28.641	10		171.80
			10	171.80
			10	171.80
04/08/2025	15:51:14.877	1		171.78
			1	171.78
			1	171.78
04/08/2025	15:51:10.649	1		171.74
			1	171.74
			1	171.74
04/08/2025	15:51:02.490	2		171.76
			2	171.76
			2	171.76
04/08/2025	15:50:56.352	1		171.80
			1	171.80
			1	171.80
04/08/2025	15:50:33.209	2		171.78
			2	171.78
			2	171.78
04/08/2025	15:50:17.912	3		171.78
			3	171.78
			3	171.78
04/08/2025	15:50:00.815	3		171.86
			3	171.86
			3	171.86
04/08/2025	15:49:41.151	199		171.88
			199	171.88
			199	171.88
04/08/2025	15:49:35.201	2		171.88
			1	171.88
			2	171.88
			1	171.88
04/08/2025	15:48:32.059	3		171.74
			3	171.74
			3	171.74
04/08/2025	15:48:23.603	2		171.80
			2	171.80
			2	171.80
04/08/2025	15:48:14.653	1		171.74
			1	171.74
			1	171.74
04/08/2025	15:48:08.014	2		171.78
			2	171.78
			2	171.78
04/08/2025	15:46:57.431	1		171.48
			1	171.48
			1	171.48

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: 42.185 / Ask: 42.35
Volume: 1 013 765
+1.55%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice