Tradegate Exchange

Microsoft Corp.

1248

1136

441.90

Date	Time	Volume	Order Volume	Price
05/11/2025	21:51:44.833	38		441.90
			38	441.90
			38	441.90
05/11/2025	21:51:18.785	2		442.00
			2	442.00
			2	442.00
05/11/2025	21:49:29.071	5		441.65
			5	441.65
			5	441.65
05/11/2025	21:49:25.084	1		441.50
			1	441.50
			1	441.50
05/11/2025	21:49:13.706	2		441.70
			2	441.70
			2	441.70
05/11/2025	21:48:45.901	2		441.80
			2	441.80
			2	441.80
05/11/2025	21:47:52.437	4		441.60
			4	441.60
			4	441.60
05/11/2025	21:46:07.770	35		441.60
			35	441.60
			35	441.60
05/11/2025	21:46:07.304	7		441.60
			7	441.60
			7	441.60
05/11/2025	21:42:47.425	28		441.45
			28	441.45
			28	441.45
05/11/2025	21:40:29.287	6		441.25
			6	441.25
			6	441.25
05/11/2025	21:40:29.184	2		441.25
			2	441.25
			2	441.25
05/11/2025	21:40:24.352	3		441.50
			3	441.50
			3	441.50
05/11/2025	21:39:19.984	12		441.35
			12	441.35
			9	441.35
			3	441.35
05/11/2025	21:38:39.148	2		441.55
			2	441.55
			2	441.55
05/11/2025	21:38:39.080	45		441.55
			45	441.55
			45	441.55
05/11/2025	21:38:04.084	1		441.85
			1	441.85
			1	441.85
05/11/2025	21:37:58.728	98		441.85
			98	441.85
			98	441.85
05/11/2025	21:37:01.053	1		442.00
			1	442.00
			1	442.00
05/11/2025	21:35:51.350	1		442.00
			1	442.00
			1	442.00
05/11/2025	21:35:46.961	3		442.20
			3	442.20
			3	442.20
05/11/2025	21:35:03.813	20		442.15
			20	442.15
			20	442.15
05/11/2025	21:34:47.024	4		442.15
			4	442.15
			4	442.15
05/11/2025	21:34:10.610	99		442.10
			99	442.10
			99	442.10
05/11/2025	21:32:11.213	1		441.80
			1	441.80
			1	441.80
05/11/2025	21:31:26.642	1		442.05
			1	442.05
			1	442.05
05/11/2025	21:31:01.808	10		442.05
			10	442.05
			10	442.05
05/11/2025	21:29:57.837	11		441.90
			11	441.90
			11	441.90
05/11/2025	21:28:39.033	10		442.00
			10	442.00
			10	442.00
05/11/2025	21:26:58.629	100		441.85
			100	441.85
			100	441.85
05/11/2025	21:26:28.712	2		441.95
			2	441.95
			2	441.95
05/11/2025	21:26:20.061	28		441.95
			28	441.95
			28	441.95
05/11/2025	21:24:37.259	15		441.95
			15	441.95
			15	441.95
05/11/2025	21:23:08.879	9		441.90
			9	441.90
			9	441.90
05/11/2025	21:22:12.431	2		442.00
			2	442.00
			2	442.00
05/11/2025	21:21:51.582	2		441.90
			2	441.90
			2	441.90
05/11/2025	21:20:53.968	4		441.95
			4	441.95
			4	441.95
05/11/2025	21:20:25.574	32		441.95
			32	441.95
			12	441.95
			20	441.95
05/11/2025	21:19:19.396	7		442.05
			7	442.05
			7	442.05
05/11/2025	21:14:07.495	3		442.20
			3	442.20
			3	442.20
05/11/2025	21:08:52.948	2		442.30
			2	442.30
			2	442.30
05/11/2025	21:06:54.773	40		442.00
			15	442.00
			40	442.00
			25	442.00
05/11/2025	21:06:53.378	204		442.00
			9	442.00
			11	442.00
			24	442.00
			10	442.00
			15	442.00
			6	442.00
			30	442.00
			70	442.00
			5	442.00
			23	442.00
			10	442.00
			3	442.00
			12	442.00
			150	442.00
			13	442.00
			7	442.00
			10	442.00
05/11/2025	21:06:53.240	6		441.90
			1	441.90
			6	441.90
			5	441.90
05/11/2025	21:06:53.136	3		442.10
			3	442.10
			3	442.10
05/11/2025	21:06:27.840	3		442.15
			3	442.15
			3	442.15
05/11/2025	21:04:41.355	12		442.25
			12	442.25
			12	442.25
05/11/2025	21:03:05.504	2		442.20
			2	442.20
			2	442.20
05/11/2025	21:01:15.219	12		442.50
			12	442.50
			12	442.50
05/11/2025	20:59:30.684	5		442.40
			5	442.40
			5	442.40
05/11/2025	20:57:57.467	1		442.15
			1	442.15
			1	442.15
05/11/2025	20:57:43.431	160		442.15
			160	442.15
			160	442.15
05/11/2025	20:57:42.756	26		442.15
			26	442.15
			19	442.15
			7	442.15
05/11/2025	20:57:42.660	29		442.15
			5	442.15
			24	442.15
			29	442.15
05/11/2025	20:56:39.206	3		442.40
			3	442.40
			3	442.40
05/11/2025	20:55:11.738	4		442.55
			4	442.55
			4	442.55
05/11/2025	20:53:22.875	1		442.65
			1	442.65
			1	442.65
05/11/2025	20:51:41.990	5		442.65
			5	442.65
			5	442.65
05/11/2025	20:49:57.390	4		442.55
			4	442.55
			4	442.55
05/11/2025	20:49:33.654	1		442.55
			1	442.55
			1	442.55
05/11/2025	20:45:56.731	4		442.45
			4	442.45
			4	442.45
05/11/2025	20:45:55.277	20		442.30
			20	442.30
			20	442.30
05/11/2025	20:45:40.967	50		442.45
			50	442.45
			50	442.45
05/11/2025	20:45:34.205	9		442.35
			9	442.35
			9	442.35
05/11/2025	20:45:34.140	3		442.35
			3	442.35
			3	442.35
05/11/2025	20:45:17.649	1		442.60
			1	442.60
			1	442.60
05/11/2025	20:43:16.035	22		442.80
			22	442.80
			22	442.80
05/11/2025	20:42:24.648	20		442.50
			20	442.50
			20	442.50
05/11/2025	20:41:05.519	2		442.50
			2	442.50
			2	442.50
05/11/2025	20:38:52.133	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:38:12.151	5		442.65
			5	442.65
			5	442.65
05/11/2025	20:37:36.673	5		442.65
			5	442.65
			5	442.65
05/11/2025	20:37:34.249	1		442.50
			1	442.50
			1	442.50
05/11/2025	20:36:43.451	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:35:37.817	5		442.55
			5	442.55
			5	442.55
05/11/2025	20:35:01.737	3		442.50
			3	442.50
			3	442.50
05/11/2025	20:34:16.521	6		442.50
			6	442.50
			6	442.50
05/11/2025	20:32:26.971	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:32:23.353	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:32:18.147	66		442.70
			66	442.70
			66	442.70
05/11/2025	20:31:36.968	15		442.70
			15	442.70
			15	442.70
05/11/2025	20:31:29.740	1		442.55
			1	442.55
			1	442.55
05/11/2025	20:31:24.209	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:28:14.983	2		442.90
			2	442.90
			2	442.90
05/11/2025	20:26:59.769	6		442.95
			6	442.95
			6	442.95
05/11/2025	20:25:58.028	12		443.15
			12	443.15
			12	443.15
05/11/2025	20:25:14.903	2		442.95
			2	442.95
			2	442.95
05/11/2025	20:23:19.865	6		443.00
			6	443.00
			6	443.00
05/11/2025	20:22:54.451	2		442.80
			2	442.80
			2	442.80
05/11/2025	20:22:06.818	1		442.75
			1	442.75
			1	442.75
05/11/2025	20:20:56.893	19		442.40
			14	442.40
			4	442.40
			5	442.40
			15	442.40
05/11/2025	20:20:56.813	13		442.50
			3	442.50
			13	442.50
			10	442.50
05/11/2025	20:20:56.763	10		442.55
			10	442.55
			10	442.55
05/11/2025	20:20:15.913	7		442.85
			7	442.85
			7	442.85
05/11/2025	20:20:05.044	4		442.85
			4	442.85
			4	442.85
05/11/2025	20:19:44.411	3		443.05
			3	443.05
			3	443.05
05/11/2025	20:19:27.913	1		443.10
			1	443.10
			1	443.10
05/11/2025	20:19:26.817	8		443.10
			8	443.10
			8	443.10
05/11/2025	20:18:41.421	5		443.00
			5	443.00
			5	443.00
05/11/2025	20:18:22.468	43		443.05
			43	443.05
			43	443.05
05/11/2025	20:18:02.045	16		443.10
			16	443.10
			16	443.10
05/11/2025	20:17:05.632	12		443.10
			12	443.10
			12	443.10
05/11/2025	20:16:04.964	5		443.00
			5	443.00
			5	443.00
05/11/2025	20:14:42.997	65		442.90
			65	442.90
			65	442.90
05/11/2025	20:13:57.828	3		442.75
			3	442.75
			3	442.75
05/11/2025	20:13:47.402	21		442.80
			21	442.80
			21	442.80
05/11/2025	20:12:48.397	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:12:04.293	11		442.80
			11	442.80
			11	442.80
05/11/2025	20:11:33.264	1		442.70
			1	442.70
			1	442.70
05/11/2025	20:10:19.567	4		443.15
			4	443.15
			4	443.15
05/11/2025	20:09:40.151	1		443.15
			1	443.15
			1	443.15
05/11/2025	20:08:59.748	5		442.90
			5	442.90
			5	442.90
05/11/2025	20:08:40.792	5		443.00
			5	443.00
			5	443.00
05/11/2025	20:08:39.141	332		443.00
			33	443.00
			332	443.00
			299	443.00
05/11/2025	20:07:59.390	5		443.15
			5	443.15
			5	443.15
05/11/2025	20:07:34.276	3		443.05
			3	443.05
			3	443.05
05/11/2025	20:07:17.374	1		443.25
			1	443.25
			1	443.25
05/11/2025	20:06:06.217	2		443.35
			2	443.35
			2	443.35
05/11/2025	20:04:19.121	1		443.35
			1	443.35
			1	443.35
05/11/2025	20:03:55.789	25		443.40
			25	443.40
			25	443.40
05/11/2025	20:01:30.110	8		443.35
			8	443.35
			8	443.35
05/11/2025	20:00:58.345	45		443.50
			45	443.50
			45	443.50
05/11/2025	20:00:48.035	6		443.50
			6	443.50
			6	443.50
05/11/2025	19:58:45.325	2		443.75
			2	443.75
			2	443.75
05/11/2025	19:56:19.170	4		443.45
			4	443.45
			4	443.45
05/11/2025	19:55:15.768	1		443.45
			1	443.45
			1	443.45
05/11/2025	19:50:43.186	25		443.45
			25	443.45
			25	443.45
05/11/2025	19:50:08.251	20		443.40
			20	443.40
			20	443.40
05/11/2025	19:50:03.429	2		443.45
			2	443.45
			2	443.45
05/11/2025	19:50:03.293	3		443.30
			3	443.30
			3	443.30
05/11/2025	19:49:52.330	1		443.35
			1	443.35
			1	443.35
05/11/2025	19:49:02.925	38		443.50
			38	443.50
			38	443.50
05/11/2025	19:48:46.926	60		443.50
			60	443.50
			60	443.50
05/11/2025	19:47:39.352	6		443.35
			6	443.35
			6	443.35
05/11/2025	19:47:29.389	11		443.50
			11	443.50
			11	443.50
05/11/2025	19:46:55.272	24		443.40
			24	443.40
			24	443.40
05/11/2025	19:46:39.449	4		443.60
			4	443.60
			4	443.60
05/11/2025	19:45:43.493	2		443.90
			2	443.90
			2	443.90
05/11/2025	19:45:21.883	5		443.85
			5	443.85
			5	443.85
05/11/2025	19:43:24.421	10		443.90
			10	443.90
			10	443.90
05/11/2025	19:43:07.764	1		443.85
			1	443.85
			1	443.85
05/11/2025	19:41:06.629	100		443.80
			100	443.80
			100	443.80
05/11/2025	19:40:33.492	3		443.65
			3	443.65
			3	443.65
05/11/2025	19:39:46.923	100		443.65
			100	443.65
			100	443.65
05/11/2025	19:39:46.102	11		443.65
			11	443.65
			11	443.65
05/11/2025	19:39:19.709	2		443.75
			2	443.75
			2	443.75
05/11/2025	19:39:12.207	3		443.75
			3	443.75
			3	443.75
05/11/2025	19:38:53.256	12		443.65
			12	443.65
			12	443.65
05/11/2025	19:38:40.868	2		443.75
			2	443.75
			2	443.75
05/11/2025	19:38:19.750	12		443.70
			12	443.70
			12	443.70
05/11/2025	19:37:44.744	3		443.70
			3	443.70
			3	443.70
05/11/2025	19:37:23.736	1		443.70
			1	443.70
			1	443.70
05/11/2025	19:36:29.289	2		443.55
			2	443.55
			2	443.55
05/11/2025	19:36:20.246	1		443.55
			1	443.55
			1	443.55
05/11/2025	19:33:24.545	5		443.25
			5	443.25
			5	443.25
05/11/2025	19:31:36.481	22		443.00
			22	443.00
			22	443.00
05/11/2025	19:31:03.346	1		443.20
			1	443.20
			1	443.20
05/11/2025	19:30:55.281	10		443.05
			10	443.05
			10	443.05
05/11/2025	19:30:47.763	125		443.20
			125	443.20
			125	443.20
05/11/2025	19:29:52.320	1		443.20
			1	443.20
			1	443.20
05/11/2025	19:29:43.976	125		443.05
			125	443.05
			125	443.05
05/11/2025	19:29:07.956	46		442.95
			46	442.95
			46	442.95
05/11/2025	19:27:54.393	5		442.70
			5	442.70
			5	442.70
05/11/2025	19:26:47.954	74		442.75
			74	442.75
			74	442.75
05/11/2025	19:26:07.282	20		442.80
			20	442.80
			20	442.80
05/11/2025	19:25:56.714	25		442.95
			25	442.95
			25	442.95
05/11/2025	19:25:36.027	15		442.85
			15	442.85
			15	442.85
05/11/2025	19:25:16.596	18		443.00
			18	443.00
			18	443.00
05/11/2025	19:24:29.993	1		443.15
			1	443.15
			1	443.15
05/11/2025	19:24:04.581	6		443.35
			6	443.35
			6	443.35
05/11/2025	19:23:40.825	1		443.30
			1	443.30
			1	443.30
05/11/2025	19:23:14.341	15		443.50
			15	443.50
			15	443.50
05/11/2025	19:23:08.788	20		443.60
			20	443.60
			20	443.60
05/11/2025	19:22:11.276	79		443.65
			79	443.65
			79	443.65
05/11/2025	19:21:55.068	2		443.80
			2	443.80
			2	443.80
05/11/2025	19:20:23.031	8		443.65
			8	443.65
			8	443.65
05/11/2025	19:19:48.229	11		443.55
			11	443.55
			11	443.55
05/11/2025	19:19:43.217	7		443.55
			7	443.55
			7	443.55
05/11/2025	19:18:01.489	5		443.80
			5	443.80
			5	443.80
05/11/2025	19:16:24.389	11		443.45
			11	443.45
			11	443.45
05/11/2025	19:15:04.452	3		443.35
			3	443.35
			3	443.35
05/11/2025	19:14:51.687	2		443.50
			2	443.50
			2	443.50
05/11/2025	19:14:23.875	38		443.25
			38	443.25
			38	443.25
05/11/2025	19:13:09.572	1		443.30
			1	443.30
			1	443.30
05/11/2025	19:11:32.534	5		443.15
			5	443.15
			5	443.15
05/11/2025	19:10:57.510	4		443.15
			4	443.15
			4	443.15
05/11/2025	19:10:47.196	1		443.20
			1	443.20
			1	443.20
05/11/2025	19:10:33.914	3		443.05
			3	443.05
			3	443.05
05/11/2025	19:10:19.926	1		443.15
			1	443.15
			1	443.15
05/11/2025	19:09:17.949	3		443.25
			3	443.25
			3	443.25
05/11/2025	19:08:14.081	2		443.30
			2	443.30
			2	443.30
05/11/2025	19:08:09.914	2		443.30
			2	443.30
			2	443.30
05/11/2025	19:07:50.729	1		443.30
			1	443.30
			1	443.30
05/11/2025	19:07:45.857	5		443.15
			5	443.15
			5	443.15
05/11/2025	19:05:30.811	3		443.35
			3	443.35
			3	443.35
05/11/2025	19:05:09.525	4		443.35
			4	443.35
			4	443.35
05/11/2025	19:03:41.528	1		443.05
			1	443.05
			1	443.05
05/11/2025	19:03:32.768	5		443.10
			5	443.10
			5	443.10
05/11/2025	19:01:12.277	2		442.95
			2	442.95
			2	442.95
05/11/2025	19:00:31.759	1		443.10
			1	443.10
			1	443.10
05/11/2025	18:59:16.365	1		443.00
			1	443.00
			1	443.00
05/11/2025	18:57:30.168	1		443.15
			1	443.15
			1	443.15
05/11/2025	18:55:59.864	65		443.30
			65	443.30
			65	443.30
05/11/2025	18:55:32.928	5		443.20
			5	443.20
			5	443.20
05/11/2025	18:55:21.734	16		443.40
			16	443.40
			16	443.40
05/11/2025	18:55:19.593	8		443.25
			8	443.25
			8	443.25
05/11/2025	18:54:48.659	6		443.25
			6	443.25
			6	443.25
05/11/2025	18:54:32.758	9		443.40
			9	443.40
			9	443.40
05/11/2025	18:54:03.950	3		443.25
			3	443.25
			3	443.25
05/11/2025	18:53:48.101	8		443.40
			8	443.40
			8	443.40
05/11/2025	18:53:37.143	2		443.40
			2	443.40
			2	443.40
05/11/2025	18:53:30.647	1		443.40
			1	443.40
			1	443.40
05/11/2025	18:53:06.992	5		443.40
			5	443.40
			5	443.40
05/11/2025	18:50:25.160	20		443.35
			20	443.35
			20	443.35
05/11/2025	18:50:17.330	30		443.20
			30	443.20
			30	443.20
05/11/2025	18:49:13.257	4		443.50
			4	443.50
			4	443.50
05/11/2025	18:48:53.744	2		443.65
			2	443.65
			2	443.65
05/11/2025	18:48:42.662	1		443.70
			1	443.70
			1	443.70
05/11/2025	18:47:45.958	1		443.50
			1	443.50
			1	443.50
05/11/2025	18:47:43.000	1		443.35
			1	443.35
			1	443.35
05/11/2025	18:47:19.003	10		443.35
			10	443.35
			10	443.35
05/11/2025	18:47:12.675	100		443.35
			100	443.35
			100	443.35
05/11/2025	18:46:56.484	7		443.35
			7	443.35
			7	443.35
05/11/2025	18:46:07.155	3		443.35
			3	443.35
			3	443.35
05/11/2025	18:45:45.390	2		443.50
			2	443.50
			2	443.50
05/11/2025	18:45:41.683	1		443.50
			1	443.50
			1	443.50
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

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: 42.15 / Ask: 42.27
Volume: 826 237
+0.69%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 21:52:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice