Tradegate Exchange

Airbus SE

673

557

171.28

Date	Time	Volume	Order Volume	Price
04/08/2025	13:59:24.554	12		171.28
			12	171.28
			12	171.28
04/08/2025	13:58:44.194	60		171.26
			60	171.26
			60	171.26
04/08/2025	13:57:58.239	1		171.24
			1	171.24
			1	171.24
04/08/2025	13:56:40.017	100		171.08
			100	171.08
			100	171.08
04/08/2025	13:56:22.025	1		171.10
			1	171.10
			1	171.10
04/08/2025	13:55:41.805	20		171.12
			20	171.12
			20	171.12
04/08/2025	13:55:19.108	11		171.12
			11	171.12
			11	171.12
04/08/2025	13:53:08.899	20		171.08
			20	171.08
			20	171.08
04/08/2025	13:53:08.866	2		171.04
			2	171.04
			2	171.04
04/08/2025	13:51:10.799	1		171.06
			1	171.06
			1	171.06
04/08/2025	13:51:05.929	1		171.04
			1	171.04
			1	171.04
04/08/2025	13:50:21.688	1		171.12
			1	171.12
			1	171.12
04/08/2025	13:49:46.976	100		171.18
			100	171.18
			100	171.18
04/08/2025	13:49:44.243	15		171.18
			15	171.18
			15	171.18
04/08/2025	13:49:11.339	1		171.16
			1	171.16
			1	171.16
04/08/2025	13:49:05.197	2		171.14
			2	171.14
			2	171.14
04/08/2025	13:48:38.830	24		171.14
			24	171.14
			24	171.14
04/08/2025	13:47:55.967	15		171.18
			15	171.18
			15	171.18
04/08/2025	13:47:01.075	50		171.16
			10	171.16
			40	171.16
			50	171.16
04/08/2025	13:45:33.069	140		171.20
			140	171.20
			140	171.20
04/08/2025	13:42:16.706	2		171.14
			2	171.14
			2	171.14
04/08/2025	13:41:47.412	3		171.14
			3	171.14
			3	171.14
04/08/2025	13:41:42.047	9		171.14
			9	171.14
			9	171.14
04/08/2025	13:41:34.725	1		171.16
			1	171.16
			1	171.16
04/08/2025	13:41:16.817	1		171.14
			1	171.14
			1	171.14
04/08/2025	13:41:14.119	60		171.10
			60	171.10
			60	171.10
04/08/2025	13:39:15.913	30		171.10
			30	171.10
			30	171.10
04/08/2025	13:37:40.241	10		171.12
			10	171.12
			10	171.12
04/08/2025	13:30:49.401	42		171.02
			42	171.02
			42	171.02
04/08/2025	13:30:19.349	15		171.04
			15	171.04
			15	171.04
04/08/2025	13:30:14.868	10		171.02
			10	171.02
			10	171.02
04/08/2025	13:29:09.183	149		171.00
			100	171.00
			8	171.00
			18	171.00
			149	171.00
			5	171.00
			18	171.00
04/08/2025	13:27:26.880	18		171.16
			18	171.16
			18	171.16
04/08/2025	13:27:21.543	1		171.14
			1	171.14
			1	171.14
04/08/2025	13:26:32.835	26		171.08
			26	171.08
			26	171.08
04/08/2025	13:26:11.894	1		171.12
			1	171.12
			1	171.12
04/08/2025	13:25:42.912	3		171.20
			3	171.20
			3	171.20
04/08/2025	13:24:51.076	60		171.32
			60	171.32
			60	171.32
04/08/2025	13:23:25.766	10		171.26
			10	171.26
			10	171.26
04/08/2025	13:20:59.569	3		171.16
			3	171.16
			3	171.16
04/08/2025	13:20:31.257	6		171.16
			6	171.16
			6	171.16
04/08/2025	13:18:54.584	1		171.18
			1	171.18
			1	171.18
04/08/2025	13:17:47.999	15		171.10
			15	171.10
			15	171.10
04/08/2025	13:17:47.763	4		171.10
			4	171.10
			4	171.10
04/08/2025	13:17:20.996	1		171.10
			1	171.10
			1	171.10
04/08/2025	13:17:06.508	1		171.12
			1	171.12
			1	171.12
04/08/2025	13:16:39.686	10		171.18
			10	171.18
			10	171.18
04/08/2025	13:13:08.561	2		171.10
			2	171.10
			2	171.10
04/08/2025	13:12:03.907	6		171.14
			6	171.14
			6	171.14
04/08/2025	13:11:26.850	1		171.24
			1	171.24
			1	171.24
04/08/2025	13:10:57.705	1		171.24
			1	171.24
			1	171.24
04/08/2025	13:10:18.777	4		171.16
			4	171.16
			4	171.16
04/08/2025	13:09:18.371	3		171.14
			3	171.14
			3	171.14
04/08/2025	13:09:11.024	3		171.10
			3	171.10
			3	171.10
04/08/2025	13:08:13.887	100		171.02
			100	171.02
			100	171.02
04/08/2025	13:07:31.685	1		171.10
			1	171.10
			1	171.10
04/08/2025	13:06:23.916	15		171.04
			15	171.04
			15	171.04
04/08/2025	13:06:22.447	4		171.06
			4	171.06
			4	171.06
04/08/2025	13:05:48.182	14		171.06
			14	171.06
			14	171.06
04/08/2025	13:03:18.509	1		171.08
			1	171.08
			1	171.08
04/08/2025	13:03:15.129	1		171.08
			1	171.08
			1	171.08
04/08/2025	13:03:15.062	20		171.08
			20	171.08
			20	171.08
04/08/2025	13:01:35.074	6		171.60
			6	171.60
			6	171.60
04/08/2025	13:01:11.107	2		171.02
			2	171.02
			2	171.02
04/08/2025	12:58:30.401	50		171.20
			50	171.20
			50	171.20
04/08/2025	12:58:24.459	150		171.20
			150	171.20
			150	171.20
04/08/2025	12:55:49.309	5		171.28
			5	171.28
			5	171.28
04/08/2025	12:55:47.740	3		171.26
			3	171.26
			3	171.26
04/08/2025	12:55:20.682	1		171.30
			1	171.30
			1	171.30
04/08/2025	12:53:12.744	3		171.28
			3	171.28
			3	171.28
04/08/2025	12:51:05.708	1		171.36
			1	171.36
			1	171.36
04/08/2025	12:50:35.848	15		171.36
			15	171.36
			15	171.36
04/08/2025	12:50:31.187	10		171.36
			10	171.36
			10	171.36
04/08/2025	12:48:58.862	3		171.28
			3	171.28
			3	171.28
04/08/2025	12:47:43.077	20		171.26
			20	171.26
			20	171.26
04/08/2025	12:47:40.277	5		171.30
			5	171.30
			5	171.30
04/08/2025	12:47:20.850	1		171.32
			1	171.32
			1	171.32
04/08/2025	12:46:57.815	2		171.28
			2	171.28
			2	171.28
04/08/2025	12:46:34.262	1		171.28
			1	171.28
			1	171.28
04/08/2025	12:44:24.299	10		171.38
			10	171.38
			10	171.38
04/08/2025	12:42:44.548	1		171.44
			1	171.44
			1	171.44
04/08/2025	12:42:40.012	1		171.44
			1	171.44
			1	171.44
04/08/2025	12:42:08.018	1		171.40
			1	171.40
			1	171.40
04/08/2025	12:37:44.306	50		171.54
			50	171.54
			50	171.54
04/08/2025	12:37:22.653	4		171.54
			4	171.54
			4	171.54
04/08/2025	12:37:20.973	10		171.54
			10	171.54
			10	171.54
04/08/2025	12:34:02.576	7		171.68
			7	171.68
			7	171.68
04/08/2025	12:33:33.079	10		171.72
			10	171.72
			10	171.72
04/08/2025	12:31:53.497	30		171.62
			30	171.62
			30	171.62
04/08/2025	12:30:50.950	30		171.56
			30	171.56
			30	171.56
04/08/2025	12:29:39.207	3		171.36
			3	171.36
			3	171.36
04/08/2025	12:28:55.677	35		171.36
			35	171.36
			35	171.36
04/08/2025	12:28:19.322	3		171.42
			3	171.42
			3	171.42
04/08/2025	12:28:11.178	1		171.46
			1	171.46
			1	171.46
04/08/2025	12:28:01.912	3		171.46
			3	171.46
			3	171.46
04/08/2025	12:27:41.076	10		171.50
			10	171.50
			10	171.50
04/08/2025	12:27:37.309	12		171.50
			12	171.50
			12	171.50
04/08/2025	12:27:26.308	7		171.50
			7	171.50
			7	171.50
04/08/2025	12:27:20.786	6		171.48
			6	171.48
			6	171.48
04/08/2025	12:21:37.126	58		171.54
			58	171.54
			58	171.54
04/08/2025	12:20:56.124	1		171.52
			1	171.52
			1	171.52
04/08/2025	12:19:54.124	1		171.52
			1	171.52
			1	171.52
04/08/2025	12:16:13.984	11		171.60
			11	171.60
			11	171.60
04/08/2025	12:16:12.053	23		171.58
			23	171.58
			23	171.58
04/08/2025	12:15:15.399	100		171.52
			100	171.52
			100	171.52
04/08/2025	12:13:19.055	25		171.46
			25	171.46
			25	171.46
04/08/2025	12:11:43.638	2		171.58
			2	171.58
			2	171.58
04/08/2025	12:11:02.124	19		171.62
			19	171.62
			19	171.62
04/08/2025	12:09:31.805	20		171.56
			20	171.56
			20	171.56
04/08/2025	12:08:37.744	5		171.58
			5	171.58
			5	171.58
04/08/2025	12:06:34.448	1		171.54
			1	171.54
			1	171.54
04/08/2025	12:06:08.412	10		171.52
			10	171.52
			10	171.52
04/08/2025	12:06:04.703	50		171.52
			50	171.52
			50	171.52
04/08/2025	12:04:22.862	14		171.50
			14	171.50
			14	171.50
04/08/2025	12:00:57.058	10		171.46
			10	171.46
			10	171.46
04/08/2025	12:00:23.662	30		171.46
			30	171.46
			30	171.46
04/08/2025	12:00:07.323	1		171.38
			1	171.38
			1	171.38
04/08/2025	11:58:57.432	3		171.44
			3	171.44
			3	171.44
04/08/2025	11:58:37.684	17		171.46
			17	171.46
			17	171.46
04/08/2025	11:56:37.416	11		171.68
			11	171.68
			11	171.68
04/08/2025	11:56:16.120	6		171.66
			6	171.66
			6	171.66
04/08/2025	11:56:10.020	50		171.68
			50	171.68
			50	171.68
04/08/2025	11:55:58.815	1		171.72
			1	171.72
			1	171.72
04/08/2025	11:55:47.706	3		171.74
			3	171.74
			3	171.74
04/08/2025	11:55:42.763	5		171.78
			5	171.78
			5	171.78
04/08/2025	11:54:52.147	12		171.80
			12	171.80
			12	171.80
04/08/2025	11:53:40.076	30		171.78
			30	171.78
			30	171.78
04/08/2025	11:53:28.753	31		171.80
			6	171.80
			22	171.80
			31	171.80
			3	171.80
04/08/2025	11:53:28.438	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:53:26.091	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:53:17.666	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:53:13.053	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:52:46.959	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:52:38.165	150		171.80
			150	171.80
			150	171.80
04/08/2025	11:51:18.218	34		171.84
			34	171.84
			34	171.84
04/08/2025	11:50:49.659	14		171.78
			14	171.78
			14	171.78
04/08/2025	11:50:31.798	18		171.78
			18	171.78
			18	171.78
04/08/2025	11:49:15.313	1		171.74
			1	171.74
			1	171.74
04/08/2025	11:45:43.642	10		171.78
			10	171.78
			10	171.78
04/08/2025	11:44:15.101	1		171.94
			1	171.94
			1	171.94
04/08/2025	11:42:45.119	3		171.90
			3	171.90
			3	171.90
04/08/2025	11:42:34.833	10		171.90
			10	171.90
			10	171.90
04/08/2025	11:42:29.924	5		171.90
			5	171.90
			5	171.90
04/08/2025	11:42:01.133	10		171.90
			10	171.90
			10	171.90
04/08/2025	11:41:07.004	12		171.90
			12	171.90
			12	171.90
04/08/2025	11:40:03.713	100		171.92
			100	171.92
			100	171.92
04/08/2025	11:39:18.718	1		171.92
			1	171.92
			1	171.92
04/08/2025	11:39:11.361	10		171.90
			10	171.90
			10	171.90
04/08/2025	11:38:25.080	3		171.84
			3	171.84
			3	171.84
04/08/2025	11:38:10.168	60		171.84
			60	171.84
			60	171.84
04/08/2025	11:37:52.627	3		171.88
			3	171.88
			3	171.88
04/08/2025	11:37:13.039	15		171.80
			15	171.80
			15	171.80
04/08/2025	11:36:41.600	2		171.86
			2	171.86
			2	171.86
04/08/2025	11:36:17.949	3		171.84
			3	171.84
			3	171.84
04/08/2025	11:36:07.094	2		171.82
			2	171.82
			2	171.82
04/08/2025	11:35:41.515	90		171.84
			90	171.84
			90	171.84
04/08/2025	11:35:24.476	3		171.82
			3	171.82
			3	171.82
04/08/2025	11:34:45.255	40		171.82
			40	171.82
			40	171.82
04/08/2025	11:34:44.184	100		171.82
			100	171.82
			100	171.82
04/08/2025	11:34:17.262	5		171.76
			5	171.76
			5	171.76
04/08/2025	11:34:12.350	30		171.76
			30	171.76
			30	171.76
04/08/2025	11:32:52.499	1		171.82
			1	171.82
			1	171.82
04/08/2025	11:32:12.672	30		171.74
			30	171.74
			30	171.74
04/08/2025	11:32:05.161	5		171.70
			5	171.70
			5	171.70
04/08/2025	11:30:25.418	60		171.70
			60	171.70
			60	171.70
04/08/2025	11:29:34.863	1		171.52
			1	171.52
			1	171.52
04/08/2025	11:29:01.219	58		171.52
			58	171.52
			58	171.52
04/08/2025	11:28:46.835	8		171.64
			8	171.64
			8	171.64
04/08/2025	11:28:35.613	100		171.62
			100	171.62
			100	171.62
04/08/2025	11:28:14.163	2		171.64
			2	171.64
			2	171.64
04/08/2025	11:27:44.180	1		171.62
			1	171.62
			1	171.62
04/08/2025	11:27:40.918	5		171.62
			5	171.62
			5	171.62
04/08/2025	11:27:06.679	2		171.66
			2	171.66
			2	171.66
04/08/2025	11:26:54.312	29		171.66
			29	171.66
			29	171.66
04/08/2025	11:24:52.017	1		171.88
			1	171.88
			1	171.88
04/08/2025	11:24:43.566	5		171.88
			5	171.88
			5	171.88
04/08/2025	11:24:14.149	10		171.86
			10	171.86
			10	171.86
04/08/2025	11:23:22.263	3		171.84
			3	171.84
			3	171.84
04/08/2025	11:23:10.890	405		171.88
			405	171.88
			405	171.88
04/08/2025	11:23:01.664	150		171.82
			150	171.82
			150	171.82
04/08/2025	11:22:51.628	10		171.84
			10	171.84
			10	171.84
04/08/2025	11:22:46.565	40		171.78
			40	171.78
			40	171.78
04/08/2025	11:22:21.524	40		171.80
			40	171.80
			40	171.80
04/08/2025	11:22:17.911	10		171.80
			10	171.80
			10	171.80
04/08/2025	11:21:50.867	6		171.80
			6	171.80
			6	171.80
04/08/2025	11:21:45.474	12		171.84
			12	171.84
			12	171.84
04/08/2025	11:17:57.115	3		171.70
			3	171.70
			3	171.70
04/08/2025	11:17:51.979	3		171.68
			3	171.68
			3	171.68
04/08/2025	11:16:54.177	50		171.66
			50	171.66
			50	171.66
04/08/2025	11:16:23.642	6		171.62
			6	171.62
			6	171.62
04/08/2025	11:15:38.926	6		171.74
			6	171.74
			6	171.74
04/08/2025	11:13:55.472	10		171.72
			10	171.72
			10	171.72
04/08/2025	11:13:11.086	1		171.76
			1	171.76
			1	171.76
04/08/2025	11:12:34.971	4		171.70
			4	171.70
			4	171.70
04/08/2025	11:12:00.967	30		171.80
			30	171.80
			30	171.80
04/08/2025	11:11:41.103	6		171.84
			6	171.84
			6	171.84
04/08/2025	11:11:09.444	6		171.90
			6	171.90
			6	171.90
04/08/2025	11:09:52.701	6		171.86
			6	171.86
			6	171.86
04/08/2025	11:09:06.417	29		171.86
			29	171.86
			29	171.86
04/08/2025	11:08:48.048	3		171.84
			3	171.84
			3	171.84
04/08/2025	11:08:25.085	1		171.92
			1	171.92
			1	171.92
04/08/2025	11:07:22.277	50		171.84
			50	171.84
			50	171.84
04/08/2025	11:07:06.592	2		171.84
			2	171.84
			2	171.84
04/08/2025	11:06:52.575	2		171.90
			2	171.90
			2	171.90
04/08/2025	11:06:32.347	20		171.92
			20	171.92
			20	171.92
04/08/2025	11:06:23.314	1		171.90
			1	171.90
			1	171.90
04/08/2025	11:06:15.677	25		171.88
			25	171.88
			25	171.88
04/08/2025	11:04:52.678	30		171.90
			30	171.90
			30	171.90
04/08/2025	11:04:51.751	10		171.90
			10	171.90
			10	171.90
04/08/2025	11:03:49.897	50		172.10
			50	172.10
			50	172.10
04/08/2025	11:03:23.834	6		172.14
			6	172.14
			6	172.14
04/08/2025	11:03:02.682	1		172.16
			1	172.16
			1	172.16
04/08/2025	11:02:55.652	3		172.16
			3	172.16
			3	172.16
04/08/2025	11:02:06.994	20		172.10
			20	172.10
			20	172.10
04/08/2025	11:01:19.705	4		172.00
			3	172.00
			4	172.00
			1	172.00
04/08/2025	11:01:09.388	100		171.96
			100	171.96
			100	171.96
04/08/2025	10:57:40.562	100		171.94
			100	171.94
			100	171.94
04/08/2025	10:57:11.594	1		171.88
			1	171.88
			1	171.88
04/08/2025	10:56:47.751	3		171.90
			3	171.90
			3	171.90
04/08/2025	10:56:25.207	3		171.96
			3	171.96
			3	171.96
04/08/2025	10:56:17.739	60		171.94
			60	171.94
			60	171.94
04/08/2025	10:55:34.199	11		171.94
			11	171.94
			11	171.94
04/08/2025	10:54:33.390	3		171.90
			3	171.90
			3	171.90
04/08/2025	10:54:30.275	5		171.92
			5	171.92
			5	171.92
04/08/2025	10:54:23.239	5		171.90
			5	171.90
			5	171.90
04/08/2025	10:54:03.139	1		171.90
			1	171.90
			1	171.90
04/08/2025	10:52:05.985	6		171.98
			6	171.98
			6	171.98
04/08/2025	10:51:46.418	10		171.96
			10	171.96
			10	171.96
04/08/2025	10:50:52.739	10		171.92
			10	171.92
			10	171.92
04/08/2025	10:48:53.095	10		171.80
			10	171.80
			10	171.80
04/08/2025	10:48:52.360	1		171.80
			1	171.80
			1	171.80
04/08/2025	10:47:05.966	25		171.76
			25	171.76
			25	171.76
04/08/2025	10:46:43.481	90		171.76
			90	171.76
			90	171.76
04/08/2025	10:46:11.417	1		171.76
			1	171.76
			1	171.76
04/08/2025	10:44:32.622	11		171.72
			11	171.72
			11	171.72
04/08/2025	10:43:48.086	6		171.74
			6	171.74
			6	171.74
04/08/2025	10:42:56.663	30		171.66
			30	171.66
			30	171.66
04/08/2025	10:42:42.960	120		171.62
			120	171.62
			120	171.62
04/08/2025	10:41:31.306	20		171.70
			20	171.70
			20	171.70
04/08/2025	10:41:22.558	1		171.70
			1	171.70
			1	171.70
04/08/2025	10:41:10.080	1		171.66
			1	171.66
			1	171.66
04/08/2025	10:41:06.359	1		171.68
			1	171.68
			1	171.68
04/08/2025	10:40:38.451	19		171.66
			19	171.66
			19	171.66
04/08/2025	10:39:58.851	150		171.76
			150	171.76
			150	171.76
04/08/2025	10:39:38.400	50		171.68
			50	171.68
			50	171.68
04/08/2025	10:39:34.697	8		171.70
			8	171.70
			8	171.70
04/08/2025	10:39:28.197	1		171.74
			1	171.74
			1	171.74
04/08/2025	10:39:20.729	25		171.76
			25	171.76
			25	171.76
04/08/2025	10:39:19.527	1		171.74
			1	171.74
			1	171.74
04/08/2025	10:37:47.537	3		171.68
			3	171.68
			3	171.68
04/08/2025	10:37:30.630	7		171.60
			7	171.60
			7	171.60
04/08/2025	10:36:37.510	100		171.48
			100	171.48
			100	171.48
04/08/2025	10:35:05.631	50		171.52
			50	171.52
			50	171.52
04/08/2025	10:34:54.347	150		171.52
			150	171.52
			150	171.52
04/08/2025	10:34:45.295	5		171.52
			5	171.52
			5	171.52
04/08/2025	10:32:12.617	100		171.48
			100	171.48
			100	171.48
04/08/2025	10:31:56.702	100		171.48
			100	171.48
			100	171.48
04/08/2025	10:31:34.871	1		171.52
			1	171.52
			1	171.52
04/08/2025	10:31:25.805	7		171.42
			7	171.42
			7	171.42
04/08/2025	10:31:12.174	15		171.42
			15	171.42
			15	171.42
04/08/2025	10:29:50.410	1		171.48
			1	171.48
			1	171.48
04/08/2025	10:29:09.663	1		171.44
			1	171.44
			1	171.44
04/08/2025	10:29:06.156	2		171.44
			2	171.44
			2	171.44
04/08/2025	10:28:21.011	100		171.42
			100	171.42
			100	171.42
04/08/2025	10:26:40.709	5		171.48
			5	171.48
			5	171.48
04/08/2025	10:26:00.633	15		171.42
			15	171.42
			15	171.42
04/08/2025	10:25:56.720	17		171.40
			17	171.40
			17	171.40
04/08/2025	10:24:53.813	4		171.50
			4	171.50
			4	171.50
04/08/2025	10:24:47.711	3		171.46
			3	171.46
			3	171.46
04/08/2025	10:24:29.104	1		171.48
			1	171.48
			1	171.48
04/08/2025	10:23:54.860	70		171.58
			70	171.58
			70	171.58
04/08/2025	10:23:18.141	14		171.68
			14	171.68
			14	171.68
04/08/2025	10:22:33.727	15		171.70
			15	171.70
			15	171.70
04/08/2025	10:22:17.121	29		171.70
			29	171.70
			29	171.70
04/08/2025	10:21:56.922	50		171.70
			50	171.70
			50	171.70
04/08/2025	10:21:16.344	9		171.70
			9	171.70
			9	171.70
04/08/2025	10:20:46.553	50		171.78
			50	171.78
			50	171.78
04/08/2025	10:20:23.224	19		171.82
			19	171.82
			19	171.82
04/08/2025	10:20:20.390	1		171.80
			1	171.80
			1	171.80
04/08/2025	10:19:57.730	47		171.84
			47	171.84
			47	171.84
04/08/2025	10:19:31.634	1		171.84
			1	171.84
			1	171.84
04/08/2025	10:18:34.631	29		171.90
			29	171.90
			29	171.90
04/08/2025	10:18:09.255	20		171.86
			20	171.86
			20	171.86
04/08/2025	10:17:58.105	35		171.90
			35	171.90
			35	171.90
04/08/2025	10:17:50.300	35		171.86
			35	171.86
			35	171.86
04/08/2025	10:17:31.403	6		171.84
			6	171.84
			6	171.84
04/08/2025	10:17:19.931	85		171.80
			85	171.80
			85	171.80
04/08/2025	10:17:13.306	100		171.82
			100	171.82
			100	171.82
04/08/2025	10:17:03.786	9		171.78
			9	171.78
			9	171.78
04/08/2025	10:17:02.762	191		171.78
			191	171.78
			150	171.78
			40	171.78
			1	171.78
04/08/2025	10:15:37.189	150		171.78
			150	171.78
			150	171.78
04/08/2025	10:14:56.744	150		171.78
			150	171.78
			150	171.78
04/08/2025	10:13:27.282	35		171.50
			35	171.50
			35	171.50
04/08/2025	10:13:13.796	18		171.52
			18	171.52
			18	171.52
04/08/2025	10:11:46.489	1		171.52
			1	171.52
			1	171.52
04/08/2025	10:11:39.452	1		171.44
			1	171.44
			1	171.44
04/08/2025	10:11:04.325	20		171.40
			20	171.40
			20	171.40
04/08/2025	10:11:02.917	2		171.44
			2	171.44
			2	171.44
04/08/2025	10:10:54.984	12		171.40
			12	171.40
			12	171.40
04/08/2025	10:09:44.427	1		171.38
			1	171.38
			1	171.38
04/08/2025	10:09:10.082	1		171.34
			1	171.34
			1	171.34
04/08/2025	10:09:07.173	30		171.26
			30	171.26
			30	171.26
04/08/2025	10:08:44.372	100		171.24
			100	171.24
			100	171.24
04/08/2025	10:08:33.522	100		171.28
			100	171.28
			100	171.28
04/08/2025	10:07:34.210	20		171.32
			20	171.32
			20	171.32
04/08/2025	10:07:17.458	15		171.38
			15	171.38
			15	171.38
04/08/2025	10:06:56.292	5		171.42
			5	171.42
			5	171.42
04/08/2025	10:05:40.297	45		171.18
			45	171.18
			45	171.18
04/08/2025	10:05:06.918	8		171.24
			8	171.24
			8	171.24
04/08/2025	10:04:40.038	4		171.32
			4	171.32
			4	171.32
04/08/2025	10:04:18.885	4		171.36
			4	171.36
			4	171.36
04/08/2025	10:02:24.707	23		171.58
			23	171.58
			23	171.58
04/08/2025	10:02:16.273	10		171.56
			10	171.56
			10	171.56
04/08/2025	10:00:34.207	1		171.58
			1	171.58
			1	171.58
04/08/2025	10:00:11.471	1		171.68
			1	171.68
			1	171.68
04/08/2025	10:00:10.567	1		171.70
			1	171.70
			1	171.70
04/08/2025	09:59:02.954	2		171.50
			2	171.50
			2	171.50
04/08/2025	09:58:21.094	50		171.42
			50	171.42
			50	171.42
04/08/2025	09:58:16.778	150		171.42
			150	171.42
			150	171.42
04/08/2025	09:57:47.821	3		171.46
			3	171.46
			3	171.46
04/08/2025	09:57:17.423	1		171.58
			1	171.58
			1	171.58
04/08/2025	09:57:04.580	6		171.64
			6	171.64
			6	171.64
04/08/2025	09:56:34.314	10		171.66
			10	171.66
			10	171.66
04/08/2025	09:55:39.187	1		171.66
			1	171.66
			1	171.66
04/08/2025	09:55:38.457	10		171.64
			10	171.64
			10	171.64
04/08/2025	09:54:42.302	7		171.50
			7	171.50
			7	171.50
04/08/2025	09:54:41.198	1		171.50
			1	171.50
			1	171.50
04/08/2025	09:53:27.610	10		171.46
			10	171.46
			10	171.46
04/08/2025	09:53:21.403	60		171.38
			60	171.38
			60	171.38
04/08/2025	09:52:36.824	10		171.36
			10	171.36
			10	171.36

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: 42.19 / Ask: 42.21
Volume: 643 226
+1.15%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 13:59:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice