Tradegate Exchange

Microsoft Corp.

1570

1362

462.15

Date	Time	Volume	Order Volume	Price
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
04/08/2025	16:09:22.936	10		462.30
			10	462.30
			10	462.30
04/08/2025	16:09:01.977	27		462.30
			27	462.30
			27	462.30
04/08/2025	16:08:07.278	15		462.25
			15	462.25
			15	462.25
04/08/2025	16:08:01.424	4		462.10
			4	462.10
			4	462.10
04/08/2025	16:07:53.889	32		462.40
			32	462.40
			32	462.40
04/08/2025	16:07:40.783	65		462.45
			65	462.45
			65	462.45
04/08/2025	16:07:27.800	4		462.45
			4	462.45
			4	462.45
04/08/2025	16:07:11.413	16		462.25
			16	462.25
			16	462.25
04/08/2025	16:06:58.931	32		462.25
			32	462.25
			32	462.25
04/08/2025	16:06:51.977	25		462.20
			25	462.20
			25	462.20
04/08/2025	16:06:18.973	8		462.25
			8	462.25
			8	462.25
04/08/2025	16:06:18.882	5		462.50
			5	462.50
			5	462.50
04/08/2025	16:06:13.680	20		462.60
			20	462.60
			20	462.60
04/08/2025	16:05:23.397	3		462.60
			3	462.60
			3	462.60
04/08/2025	16:04:43.075	1		462.70
			1	462.70
			1	462.70
04/08/2025	16:04:33.176	27		462.60
			27	462.60
			27	462.60
04/08/2025	16:04:08.939	10		462.85
			10	462.85
			10	462.85
04/08/2025	16:03:57.785	1		462.65
			1	462.65
			1	462.65
04/08/2025	16:03:55.505	1		462.65
			1	462.65
			1	462.65
04/08/2025	16:03:53.785	5		462.65
			5	462.65
			5	462.65
04/08/2025	16:03:32.630	25		463.00
			25	463.00
			25	463.00
04/08/2025	16:03:27.326	20		463.05
			20	463.05
			20	463.05
04/08/2025	16:03:11.274	15		463.00
			15	463.00
			15	463.00
04/08/2025	16:02:19.178	5		462.80
			5	462.80
			5	462.80
04/08/2025	16:01:53.993	10		463.10
			10	463.10
			10	463.10
04/08/2025	16:01:51.701	25		463.10
			25	463.10
			25	463.10
04/08/2025	16:00:45.594	25		463.15
			25	463.15
			25	463.15
04/08/2025	16:00:00.988	19		463.40
			19	463.40
			19	463.40
04/08/2025	15:59:22.164	100		463.40
			100	463.40
			100	463.40
04/08/2025	15:59:21.211	5		463.40
			5	463.40
			5	463.40
04/08/2025	15:59:04.969	25		463.20
			25	463.20
			25	463.20
04/08/2025	15:58:33.374	1		462.95
			1	462.95
			1	462.95
04/08/2025	15:57:42.129	50		463.00
			50	463.00
			50	463.00
04/08/2025	15:57:27.545	10		462.60
			10	462.60
			10	462.60
04/08/2025	15:57:14.427	1		462.55
			1	462.55
			1	462.55
04/08/2025	15:56:42.382	1		462.30
			1	462.30
			1	462.30
04/08/2025	15:56:36.418	50		462.35
			50	462.35
			50	462.35
04/08/2025	15:56:34.700	20		462.25
			20	462.25
			20	462.25
04/08/2025	15:56:22.858	9		462.20
			9	462.20
			9	462.20
04/08/2025	15:55:10.759	7		462.50
			7	462.50
			7	462.50
04/08/2025	15:54:37.909	9		462.40
			9	462.40
			9	462.40
04/08/2025	15:54:13.267	5		462.05
			5	462.05
			5	462.05
04/08/2025	15:54:08.472	25		462.20
			25	462.20
			25	462.20
04/08/2025	15:53:54.108	6		462.20
			6	462.20
			6	462.20
04/08/2025	15:53:02.416	10		462.45
			10	462.45
			10	462.45
04/08/2025	15:52:58.829	12		462.45
			12	462.45
			12	462.45
04/08/2025	15:52:37.896	1		462.35
			1	462.35
			1	462.35
04/08/2025	15:52:18.054	3		461.95
			3	461.95
			3	461.95
04/08/2025	15:52:14.959	225		462.00
			225	462.00
			225	462.00
04/08/2025	15:52:13.971	30		462.00
			30	462.00
			30	462.00
04/08/2025	15:51:52.307	1		461.70
			1	461.70
			1	461.70
04/08/2025	15:50:27.936	10		462.05
			10	462.05
			10	462.05
04/08/2025	15:50:05.122	100		462.05
			100	462.05
			100	462.05
04/08/2025	15:49:48.711	11		462.35
			11	462.35
			11	462.35
04/08/2025	15:49:25.883	10		462.30
			10	462.30
			10	462.30
04/08/2025	15:48:48.752	5		462.05
			5	462.05
			5	462.05
04/08/2025	15:48:37.949	5		462.15
			5	462.15
			5	462.15
04/08/2025	15:48:37.551	5		462.15
			5	462.15
			5	462.15
04/08/2025	15:48:24.717	1		462.30
			1	462.30
			1	462.30
04/08/2025	15:48:02.988	3		461.95
			3	461.95
			3	461.95
04/08/2025	15:47:35.946	22		462.25
			22	462.25
			22	462.25
04/08/2025	15:47:29.914	164		462.30
			164	462.30
			164	462.30
04/08/2025	15:47:18.431	8		462.30
			8	462.30
			8	462.30
04/08/2025	15:47:04.027	10		462.00
			10	462.00
			10	462.00
04/08/2025	15:46:42.695	1		462.15
			1	462.15
			1	462.15
04/08/2025	15:46:00.712	2		462.00
			2	462.00
			2	462.00
04/08/2025	15:45:55.588	10		462.25
			10	462.25
			10	462.25
04/08/2025	15:45:46.942	10		462.15
			10	462.15
			10	462.15
04/08/2025	15:45:08.643	2		461.70
			2	461.70
			2	461.70
04/08/2025	15:44:22.249	20		461.35
			20	461.35
			20	461.35
04/08/2025	15:43:02.484	5		461.35
			5	461.35
			5	461.35
04/08/2025	15:42:31.634	200		461.10
			200	461.10
			200	461.10
04/08/2025	15:42:18.285	7		460.75
			7	460.75
			7	460.75
04/08/2025	15:41:53.836	4		460.60
			4	460.60
			4	460.60
04/08/2025	15:41:34.483	50		460.55
			50	460.55
			50	460.55
04/08/2025	15:41:10.172	5		460.55
			5	460.55
			5	460.55
04/08/2025	15:40:01.057	22		460.00
			22	460.00
			22	460.00
04/08/2025	15:39:45.316	7		459.90
			7	459.90
			7	459.90
04/08/2025	15:39:22.265	10		460.15
			10	460.15
			10	460.15
04/08/2025	15:39:18.606	3		460.00
			3	460.00
			3	460.00
04/08/2025	15:38:58.083	1		460.35
			1	460.35
			1	460.35
04/08/2025	15:38:15.844	1		459.90
			1	459.90
			1	459.90
04/08/2025	15:37:51.494	2		459.45
			2	459.45
			2	459.45
04/08/2025	15:37:06.451	145		460.00
			2	460.00
			100	460.00
			2	460.00
			145	460.00
			20	460.00
			5	460.00
			6	460.00
			10	460.00
04/08/2025	15:36:41.613	3		459.55
			3	459.55
			3	459.55
04/08/2025	15:36:41.191	6		459.55
			6	459.55
			6	459.55
04/08/2025	15:36:34.920	8		459.70
			8	459.70
			8	459.70
04/08/2025	15:36:30.596	2		459.65
			2	459.65
			2	459.65
04/08/2025	15:36:14.643	22		459.65
			22	459.65
			22	459.65
04/08/2025	15:36:07.084	5		459.50
			5	459.50
			5	459.50
04/08/2025	15:36:04.079	5		459.25
			5	459.25
			5	459.25
04/08/2025	15:35:54.175	8		459.20
			8	459.20
			8	459.20
04/08/2025	15:35:47.808	6		459.30
			6	459.30
			6	459.30
04/08/2025	15:35:19.882	20		458.25
			20	458.25
			20	458.25
04/08/2025	15:35:02.600	30		458.15
			30	458.15
			30	458.15
04/08/2025	15:35:01.485	10		458.20
			10	458.20
			10	458.20
04/08/2025	15:34:59.533	1		458.25
			1	458.25
			1	458.25
04/08/2025	15:34:54.851	3		458.20
			3	458.20
			3	458.20
04/08/2025	15:34:46.593	4		458.00
			4	458.00
			4	458.00
04/08/2025	15:34:33.273	1		457.90
			1	457.90
			1	457.90
04/08/2025	15:33:49.031	2		458.00
			2	458.00
			2	458.00
04/08/2025	15:32:56.326	40		458.25
			40	458.25
			40	458.25
04/08/2025	15:31:54.157	4		458.50
			4	458.50
			4	458.50
04/08/2025	15:31:22.257	4		458.75
			4	458.75
			4	458.75
04/08/2025	15:31:05.954	100		458.30
			100	458.30
			100	458.30
04/08/2025	15:30:47.152	3		458.20
			3	458.20
			3	458.20
04/08/2025	15:30:46.335	2		457.90
			2	457.90
			2	457.90
04/08/2025	15:30:43.014	25		458.20
			25	458.20
			25	458.20
04/08/2025	15:30:27.765	3		458.30
			3	458.30
			3	458.30
04/08/2025	15:30:23.673	151		457.95
			1	457.95
			151	457.95
			100	457.95
			50	457.95
04/08/2025	15:29:28.565	5		456.05
			5	456.05
			5	456.05
04/08/2025	15:28:14.387	55		455.80
			55	455.80
			55	455.80
04/08/2025	15:28:08.260	30		455.40
			30	455.40
			30	455.40
04/08/2025	15:27:33.291	10		455.60
			10	455.60
			10	455.60
04/08/2025	15:26:49.922	20		455.70
			20	455.70
			20	455.70
04/08/2025	15:26:01.911	15		455.70
			15	455.70
			15	455.70
04/08/2025	15:26:00.356	1		455.40
			1	455.40
			1	455.40
04/08/2025	15:25:54.706	11		455.70
			11	455.70
			11	455.70
04/08/2025	15:24:17.247	11		455.80
			11	455.80
			11	455.80
04/08/2025	15:22:28.060	5		455.80
			5	455.80
			5	455.80
04/08/2025	15:20:33.717	1		455.65
			1	455.65
			1	455.65
04/08/2025	15:19:33.563	200		455.70
			200	455.70
			200	455.70
04/08/2025	15:19:33.447	5		455.70
			5	455.70
			5	455.70
04/08/2025	15:18:28.654	10		455.85
			10	455.85
			10	455.85
04/08/2025	15:17:26.438	2		455.80
			2	455.80
			2	455.80
04/08/2025	15:16:23.255	1		455.70
			1	455.70
			1	455.70
04/08/2025	15:16:15.165	100		455.80
			100	455.80
			100	455.80
04/08/2025	15:16:13.504	1		455.60
			1	455.60
			1	455.60
04/08/2025	15:16:03.685	205		455.60
			5	455.60
			200	455.60
			205	455.60
04/08/2025	15:15:53.702	300		455.60
			300	455.60
			300	455.60
04/08/2025	15:15:14.269	3		455.70
			3	455.70
			3	455.70
04/08/2025	15:15:09.240	10		455.70
			10	455.70
			10	455.70
04/08/2025	15:14:18.992	16		455.70
			16	455.70
			16	455.70
04/08/2025	15:13:53.871	32		455.90
			10	455.90
			13	455.90
			8	455.90
			32	455.90
			1	455.90
04/08/2025	15:13:53.754	9		455.90
			9	455.90
			9	455.90
04/08/2025	15:13:53.673	21		455.90
			21	455.90
			21	455.90
04/08/2025	15:13:29.843	16		455.95
			16	455.95
			16	455.95
04/08/2025	15:13:29.734	2		455.95
			2	455.95
			2	455.95
04/08/2025	15:12:37.365	1		456.00
			1	456.00
			1	456.00
04/08/2025	15:12:19.925	7		456.05
			7	456.05
			7	456.05
04/08/2025	15:11:35.404	43		456.15
			3	456.15
			1	456.15
			43	456.15
			23	456.15
			2	456.15
			14	456.15
04/08/2025	15:11:35.328	6		456.15
			6	456.15
			6	456.15
04/08/2025	15:11:35.200	13		456.15
			13	456.15
			13	456.15
04/08/2025	15:11:34.394	21		456.15
			21	456.15
			21	456.15
04/08/2025	15:09:59.215	30		456.05
			30	456.05
			30	456.05
04/08/2025	15:09:25.551	3		456.10
			3	456.10
			3	456.10
04/08/2025	15:09:00.008	2		456.05
			2	456.05
			2	456.05
04/08/2025	15:08:59.862	4		456.05
			4	456.05
			4	456.05
04/08/2025	15:08:59.793	12		456.05
			12	456.05
			12	456.05
04/08/2025	15:08:59.683	13		456.05
			13	456.05
			13	456.05
04/08/2025	15:08:59.617	49		456.05
			27	456.05
			49	456.05
			22	456.05
04/08/2025	15:08:59.536	2		456.05
			1	456.05
			1	456.05
			2	456.05
04/08/2025	15:08:59.489	1		456.05
			1	456.05
			1	456.05
04/08/2025	15:07:18.755	1		456.05
			1	456.05
			1	456.05
04/08/2025	15:06:27.114	2		455.85
			2	455.85
			2	455.85
04/08/2025	15:05:56.337	50		456.05
			50	456.05
			50	456.05
04/08/2025	15:05:16.637	1		456.00
			1	456.00
			1	456.00
04/08/2025	15:04:22.401	50		456.15
			50	456.15
			50	456.15
04/08/2025	15:04:13.575	150		456.15
			150	456.15
			150	456.15
04/08/2025	15:03:07.373	2		456.00
			2	456.00
			2	456.00
04/08/2025	15:02:13.192	13		456.30
			13	456.30
			13	456.30
04/08/2025	15:01:43.161	10		456.30
			10	456.30
			10	456.30
04/08/2025	15:00:23.869	1		456.35
			1	456.35
			1	456.35
04/08/2025	14:59:42.406	1		456.25
			1	456.25
			1	456.25
04/08/2025	14:58:53.655	11		456.25
			11	456.25
			11	456.25
04/08/2025	14:57:30.441	1		456.35
			1	456.35
			1	456.35
04/08/2025	14:57:03.718	10		456.35
			10	456.35
			10	456.35
04/08/2025	14:56:54.117	1		456.30
			1	456.30
			1	456.30
04/08/2025	14:56:51.871	20		456.30
			20	456.30
			20	456.30
04/08/2025	14:56:36.160	2		456.15
			2	456.15
			2	456.15
04/08/2025	14:55:32.626	15		456.30
			15	456.30
			15	456.30
04/08/2025	14:55:05.378	150		456.30
			150	456.30
			150	456.30
04/08/2025	14:54:16.533	1		455.90
			1	455.90
			1	455.90
04/08/2025	14:52:25.059	11		455.95
			11	455.95
			11	455.95
04/08/2025	14:52:11.380	10		455.80
			10	455.80
			10	455.80
04/08/2025	14:51:10.635	2		456.00
			2	456.00
			2	456.00
04/08/2025	14:50:53.466	1		456.00
			1	456.00
			1	456.00
04/08/2025	14:50:31.034	1		455.70
			1	455.70
			1	455.70
04/08/2025	14:50:05.388	40		455.90
			40	455.90
			40	455.90
04/08/2025	14:49:22.612	6		455.95
			6	455.95
			6	455.95
04/08/2025	14:48:58.699	49		455.65
			49	455.65
			49	455.65
04/08/2025	14:48:50.947	36		455.65
			36	455.65
			36	455.65
04/08/2025	14:48:50.188	6		455.65
			6	455.65
			6	455.65
04/08/2025	14:48:05.423	10		455.55
			10	455.55
			10	455.55
04/08/2025	14:47:41.936	1		455.70
			1	455.70
			1	455.70
04/08/2025	14:46:34.420	7		455.75
			7	455.75
			7	455.75
04/08/2025	14:45:54.695	10		455.85
			10	455.85
			10	455.85
04/08/2025	14:44:20.193	20		455.75
			20	455.75
			20	455.75
04/08/2025	14:44:15.719	2		455.75
			2	455.75
			2	455.75
04/08/2025	14:44:12.532	16		455.70
			16	455.70
			16	455.70
04/08/2025	14:44:04.781	8		455.55
			8	455.55
			8	455.55
04/08/2025	14:43:51.491	100		455.65
			100	455.65
			100	455.65
04/08/2025	14:43:46.256	3		455.60
			3	455.60
			3	455.60
04/08/2025	14:43:06.243	100		455.90
			100	455.90
			100	455.90
04/08/2025	14:42:17.162	10		456.05
			10	456.05
			10	456.05
04/08/2025	14:41:43.870	9		456.00
			9	456.00
			9	456.00
04/08/2025	14:41:42.161	8		456.00
			8	456.00
			8	456.00
04/08/2025	14:41:40.909	1		455.85
			1	455.85
			1	455.85
04/08/2025	14:41:17.184	80		456.00
			80	456.00
			80	456.00
04/08/2025	14:40:36.052	20		456.00
			20	456.00
			20	456.00
04/08/2025	14:40:13.986	15		455.95
			15	455.95
			15	455.95
04/08/2025	14:39:41.699	100		455.85
			100	455.85
			100	455.85
04/08/2025	14:39:30.207	2		456.00
			2	456.00
			2	456.00
04/08/2025	14:38:10.891	1		455.70
			1	455.70
			1	455.70
04/08/2025	14:37:29.546	2		455.75
			2	455.75
			2	455.75
04/08/2025	14:36:37.774	25		455.55
			25	455.55
			25	455.55
04/08/2025	14:36:36.016	45		455.75
			45	455.75
			45	455.75
04/08/2025	14:36:17.645	5		455.70
			5	455.70
			5	455.70
04/08/2025	14:35:17.020	1		455.70
			1	455.70
			1	455.70
04/08/2025	14:35:01.133	18		455.80
			18	455.80
			18	455.80
04/08/2025	14:34:46.794	100		455.55
			100	455.55
			100	455.55
04/08/2025	14:32:49.687	11		455.80
			11	455.80
			11	455.80
04/08/2025	14:32:39.663	4		455.90
			4	455.90
			4	455.90
04/08/2025	14:32:15.802	6		455.70
			6	455.70
			6	455.70

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: 42.015 / Ask: 42.035
Volume: 853 482
+0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 16:51:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice