Tradegate Exchange

Intel Corp.

544

381

20.60

Date	Time	Volume	Order Volume	Price
18/08/2025	14:25:03.321	200		20.60
			200	20.60
			200	20.60
18/08/2025	14:24:48.087	49		20.59
			49	20.59
			49	20.59
18/08/2025	14:22:21.214	1 300		20.60
			1 300	20.60
			1 300	20.60
18/08/2025	14:20:28.473	200		20.625
			200	20.625
			200	20.625
18/08/2025	14:17:38.429	1 000		20.645
			1 000	20.645
			1 000	20.645
18/08/2025	14:16:53.509	1 300		20.63
			1 300	20.63
			1 300	20.63
18/08/2025	14:16:19.341	1 000		20.62
			100	20.62
			900	20.62
			1 000	20.62
18/08/2025	14:15:54.485	900		20.595
			900	20.595
			900	20.595
18/08/2025	14:15:47.303	300		20.57
			300	20.57
			300	20.57
18/08/2025	14:12:52.518	40		20.565
			40	20.565
			40	20.565
18/08/2025	14:06:03.359	15		20.59
			15	20.59
			15	20.59
18/08/2025	14:05:46.035	8		20.565
			8	20.565
			8	20.565
18/08/2025	14:05:45.895	646		20.565
			30	20.565
			276	20.565
			80	20.565
			100	20.565
			646	20.565
			160	20.565
18/08/2025	14:05:45.823	250		20.60
			150	20.60
			100	20.60
			250	20.60
18/08/2025	14:05:19.166	40		20.615
			40	20.615
			40	20.615
18/08/2025	14:04:41.983	200		20.605
			200	20.605
			200	20.605
18/08/2025	14:04:41.944	44		20.605
			44	20.605
			44	20.605
18/08/2025	14:04:19.512	610		20.65
			350	20.65
			100	20.65
			610	20.65
			160	20.65
18/08/2025	14:03:34.471	800		20.695
			800	20.695
			800	20.695
18/08/2025	14:02:45.045	64		20.695
			64	20.695
			64	20.695
18/08/2025	14:01:37.175	20		20.655
			20	20.655
			20	20.655
18/08/2025	14:01:25.117	868		20.655
			868	20.655
			45	20.655
			124	20.655
			699	20.655
18/08/2025	14:01:22.308	1 701		20.655
			141	20.655
			10	20.655
			250	20.655
			1 601	20.655
			1 300	20.655
			100	20.655
18/08/2025	14:01:22.269	9 513		20.70
			2 000	20.70
			2 000	20.70
			64	20.70
			4 503	20.70
			10	20.70
			1 000	20.70
			4 859	20.70
			4 590	20.70
18/08/2025	14:00:21.955	1 300		20.71
			1 300	20.71
			1 300	20.71
18/08/2025	14:00:21.903	520		20.72
			520	20.72
			520	20.72
18/08/2025	14:00:21.128	160		20.71
			160	20.71
			50	20.71
			110	20.71
18/08/2025	14:00:19.623	20		20.715
			20	20.715
			20	20.715
18/08/2025	14:00:18.114	40		20.715
			40	20.715
			40	20.715
18/08/2025	13:57:08.720	32		20.855
			32	20.855
			32	20.855
18/08/2025	13:52:13.463	55		20.86
			55	20.86
			55	20.86
18/08/2025	13:49:53.133	20		20.86
			20	20.86
			20	20.86
18/08/2025	13:45:07.158	100		20.86
			100	20.86
			100	20.86
18/08/2025	13:44:41.948	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:44:11.054	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:43:29.492	4		20.83
			4	20.83
			4	20.83
18/08/2025	13:42:37.445	1		20.86
			1	20.86
			1	20.86
18/08/2025	13:42:04.061	48		20.83
			48	20.83
			48	20.83
18/08/2025	13:41:38.885	9		20.83
			9	20.83
			9	20.83
18/08/2025	13:37:40.105	5		20.86
			5	20.86
			5	20.86
18/08/2025	13:36:54.400	250		20.86
			250	20.86
			250	20.86
18/08/2025	13:35:22.790	104		20.89
			104	20.89
			4	20.89
			100	20.89
18/08/2025	13:35:22.664	2 199		20.89
			899	20.89
			2 199	20.89
			1 300	20.89
18/08/2025	13:35:16.563	1 300		20.885
			1 300	20.885
			1 300	20.885
18/08/2025	13:34:27.538	1 300		20.875
			1 300	20.875
			1 300	20.875
18/08/2025	13:34:06.646	350		20.875
			350	20.875
			350	20.875
18/08/2025	13:33:53.190	106		20.87
			106	20.87
			106	20.87
18/08/2025	13:30:15.886	200		20.81
			4	20.81
			196	20.81
			200	20.81
18/08/2025	13:28:52.205	28		20.83
			28	20.83
			28	20.83
18/08/2025	13:24:44.925	50		20.865
			50	20.865
			50	20.865
18/08/2025	13:21:24.902	300		20.83
			300	20.83
			300	20.83
18/08/2025	13:18:48.775	19		20.90
			19	20.90
			19	20.90
18/08/2025	13:17:23.246	300		20.87
			300	20.87
			300	20.87
18/08/2025	13:10:14.101	150		20.85
			150	20.85
			150	20.85
18/08/2025	13:07:24.050	5		20.85
			5	20.85
			5	20.85
18/08/2025	13:05:51.640	47		20.815
			47	20.815
			47	20.815
18/08/2025	13:01:59.382	100		20.84
			100	20.84
			100	20.84
18/08/2025	13:01:46.563	15		20.84
			15	20.84
			15	20.84
18/08/2025	13:00:00.361	1 300		20.835
			1 300	20.835
			1 300	20.835
18/08/2025	12:59:06.436	500		20.835
			500	20.835
			500	20.835
18/08/2025	12:58:05.206	250		20.82
			250	20.82
			250	20.82
18/08/2025	12:57:49.138	28		20.81
			28	20.81
			28	20.81
18/08/2025	12:54:40.385	1		20.845
			1	20.845
			1	20.845
18/08/2025	12:54:10.917	1		20.85
			1	20.85
			1	20.85
18/08/2025	12:53:11.748	214		20.81
			214	20.81
			214	20.81
18/08/2025	12:52:34.326	192		20.855
			192	20.855
			192	20.855
18/08/2025	12:52:00.941	150		20.885
			150	20.885
			150	20.885
18/08/2025	12:50:22.621	300		20.835
			300	20.835
			300	20.835
18/08/2025	12:49:40.434	8		20.865
			8	20.865
			8	20.865
18/08/2025	12:49:12.287	300		20.835
			300	20.835
			300	20.835
18/08/2025	12:42:28.736	5		20.79
			5	20.79
			5	20.79
18/08/2025	12:41:45.011	2		20.80
			2	20.80
			2	20.80
18/08/2025	12:40:10.558	2		20.77
			2	20.77
			2	20.77
18/08/2025	12:40:04.972	70		20.77
			70	20.77
			70	20.77
18/08/2025	12:38:26.891	10		20.78
			10	20.78
			10	20.78
18/08/2025	12:35:30.187	50		20.75
			50	20.75
			50	20.75
18/08/2025	12:31:17.582	200		20.755
			200	20.755
			200	20.755
18/08/2025	12:30:42.041	50		20.785
			50	20.785
			50	20.785
18/08/2025	12:29:16.880	150		20.76
			150	20.76
			150	20.76
18/08/2025	12:28:07.935	30		20.76
			30	20.76
			30	20.76
18/08/2025	12:27:27.768	800		20.775
			800	20.775
			800	20.775
18/08/2025	12:24:34.486	500		20.79
			500	20.79
			500	20.79
18/08/2025	12:24:11.956	500		20.75
			500	20.75
			500	20.75
18/08/2025	12:20:53.404	50		20.78
			50	20.78
			50	20.78
18/08/2025	12:18:34.000	100		20.75
			100	20.75
			100	20.75
18/08/2025	12:17:09.716	300		20.75
			300	20.75
			300	20.75
18/08/2025	12:16:37.039	350		20.75
			350	20.75
			350	20.75
18/08/2025	12:15:08.299	75		20.76
			75	20.76
			75	20.76
18/08/2025	12:12:45.360	250		20.79
			250	20.79
			250	20.79
18/08/2025	12:07:44.897	135		20.76
			135	20.76
			135	20.76
18/08/2025	12:02:52.268	18		20.80
			18	20.80
			18	20.80
18/08/2025	12:01:05.902	7		20.77
			7	20.77
			7	20.77
18/08/2025	11:59:59.886	100		20.77
			100	20.77
			100	20.77
18/08/2025	11:58:15.900	10		20.80
			10	20.80
			10	20.80
18/08/2025	11:57:11.089	100		20.77
			100	20.77
			100	20.77
18/08/2025	11:55:06.545	100		20.77
			100	20.77
			100	20.77
18/08/2025	11:50:31.474	20		20.80
			20	20.80
			20	20.80
18/08/2025	11:48:48.923	100		20.77
			100	20.77
			100	20.77
18/08/2025	11:47:40.618	69		20.77
			69	20.77
			69	20.77
18/08/2025	11:47:08.503	150		20.77
			150	20.77
			150	20.77
18/08/2025	11:46:54.730	60		20.76
			40	20.76
			20	20.76
			60	20.76
18/08/2025	11:46:10.981	330		20.76
			330	20.76
			330	20.76
18/08/2025	11:45:12.223	800		20.775
			800	20.775
			800	20.775
18/08/2025	11:44:47.633	100		20.75
			100	20.75
			100	20.75
18/08/2025	11:44:32.630	5		20.745
			5	20.745
			5	20.745
18/08/2025	11:44:04.128	300		20.76
			300	20.76
			300	20.76
18/08/2025	11:42:24.415	140		20.725
			140	20.725
			140	20.725
18/08/2025	11:42:14.016	44		20.725
			44	20.725
			44	20.725
18/08/2025	11:40:33.108	2		20.77
			2	20.77
			2	20.77
18/08/2025	11:38:14.176	26		20.765
			26	20.765
			26	20.765
18/08/2025	11:37:15.082	80		20.745
			80	20.745
			80	20.745
18/08/2025	11:35:38.643	650		20.74
			650	20.74
			650	20.74
18/08/2025	11:34:39.648	285		20.74
			285	20.74
			285	20.74
18/08/2025	11:33:58.765	200		20.745
			200	20.745
			200	20.745
18/08/2025	11:32:25.456	1 000		20.81
			1 000	20.81
			1 000	20.81
18/08/2025	11:32:10.143	1 300		20.795
			1 300	20.795
			1 300	20.795
18/08/2025	11:29:58.774	1 300		20.78
			1 300	20.78
			1 300	20.78
18/08/2025	11:28:15.487	25		20.79
			25	20.79
			25	20.79
18/08/2025	11:26:53.823	352		20.75
			352	20.75
			352	20.75
18/08/2025	11:26:53.609	250		20.74
			250	20.74
			250	20.74
18/08/2025	11:26:19.837	624		20.73
			624	20.73
			624	20.73
18/08/2025	11:26:15.057	1 300		20.73
			1 300	20.73
			1 300	20.73
18/08/2025	11:26:13.558	1 300		20.73
			1 300	20.73
			600	20.73
			700	20.73
18/08/2025	11:26:00.518	1 300		20.725
			1 300	20.725
			1 300	20.725
18/08/2025	11:25:52.584	800		20.745
			800	20.745
			800	20.745
18/08/2025	11:25:48.067	40		20.725
			40	20.725
			40	20.725
18/08/2025	11:25:15.255	1 110		20.73
			80	20.73
			895	20.73
			1 030	20.73
			215	20.73
18/08/2025	11:23:24.754	1 300		20.73
			1 300	20.73
			1 300	20.73
18/08/2025	11:21:03.946	1 450		20.755
			1 450	20.755
			1 450	20.755
18/08/2025	11:20:32.024	1 300		20.755
			1 300	20.755
			1 300	20.755
18/08/2025	11:20:19.010	100		20.755
			100	20.755
			100	20.755
18/08/2025	11:20:00.225	5		20.775
			5	20.775
			5	20.775
18/08/2025	11:16:05.648	200		20.78
			200	20.78
			200	20.78
18/08/2025	11:14:53.113	290		20.78
			290	20.78
			290	20.78
18/08/2025	11:14:41.519	290		20.78
			270	20.78
			290	20.78
			20	20.78
18/08/2025	11:14:07.034	300		20.80
			300	20.80
			300	20.80
18/08/2025	11:13:15.787	145		20.79
			145	20.79
			143	20.79
			2	20.79
18/08/2025	11:08:42.528	4		20.82
			4	20.82
			4	20.82
18/08/2025	11:08:20.721	150		20.81
			150	20.81
			150	20.81
18/08/2025	11:07:06.507	900		20.805
			900	20.805
			900	20.805
18/08/2025	11:06:11.713	10		20.835
			10	20.835
			10	20.835
18/08/2025	11:04:16.310	70		20.805
			70	20.805
			70	20.805
18/08/2025	11:00:47.811	200		20.825
			200	20.825
			200	20.825
18/08/2025	11:00:36.730	300		20.825
			300	20.825
			300	20.825
18/08/2025	11:00:16.483	111		20.825
			111	20.825
			111	20.825
18/08/2025	10:59:49.876	100		20.825
			100	20.825
			100	20.825
18/08/2025	10:59:39.170	772		20.85
			772	20.85
			350	20.85
			422	20.85
18/08/2025	10:55:03.872	50		20.86
			50	20.86
			50	20.86
18/08/2025	10:54:08.465	200		20.865
			200	20.865
			200	20.865
18/08/2025	10:52:40.383	70		20.83
			70	20.83
			70	20.83
18/08/2025	10:51:27.226	250		20.865
			250	20.865
			250	20.865
18/08/2025	10:50:45.954	50		20.835
			50	20.835
			50	20.835
18/08/2025	10:50:01.299	30		20.825
			30	20.825
			30	20.825
18/08/2025	10:49:42.598	10		20.855
			10	20.855
			10	20.855
18/08/2025	10:49:31.609	120		20.80
			120	20.80
			120	20.80
18/08/2025	10:44:57.925	3		20.835
			3	20.835
			3	20.835
18/08/2025	10:41:28.591	95		20.84
			95	20.84
			95	20.84
18/08/2025	10:39:11.312	50		20.86
			50	20.86
			50	20.86
18/08/2025	10:35:14.695	450		20.89
			450	20.89
			450	20.89
18/08/2025	10:32:59.168	23		20.855
			23	20.855
			23	20.855
18/08/2025	10:29:58.788	1 300		20.86
			1 300	20.86
			1 300	20.86
18/08/2025	10:29:34.491	5		20.83
			5	20.83
			5	20.83
18/08/2025	10:29:00.780	100		20.865
			100	20.865
			100	20.865
18/08/2025	10:28:08.195	1 000		20.855
			1 000	20.855
			1 000	20.855
18/08/2025	10:27:53.299	1		20.855
			1	20.855
			1	20.855
18/08/2025	10:27:09.331	73		20.82
			73	20.82
			73	20.82
18/08/2025	10:22:05.256	250		20.89
			250	20.89
			250	20.89
18/08/2025	10:21:48.075	1 300		20.915
			1 300	20.915
			1 300	20.915
18/08/2025	10:20:19.038	3		20.895
			3	20.895
			3	20.895
18/08/2025	10:20:05.541	100		20.885
			100	20.885
			100	20.885
18/08/2025	10:19:44.628	167		20.885
			167	20.885
			167	20.885
18/08/2025	10:19:42.678	222		20.885
			222	20.885
			222	20.885
18/08/2025	10:19:04.470	100		20.895
			100	20.895
			100	20.895
18/08/2025	10:19:03.421	100		20.89
			100	20.89
			100	20.89
18/08/2025	10:17:31.270	372		20.865
			372	20.865
			372	20.865
18/08/2025	10:17:21.018	60		20.865
			60	20.865
			60	20.865
18/08/2025	10:16:10.148	130		20.875
			130	20.875
			130	20.875
18/08/2025	10:13:20.849	50		20.885
			50	20.885
			50	20.885
18/08/2025	10:11:06.430	8		20.855
			8	20.855
			8	20.855
18/08/2025	10:09:34.468	25		20.815
			25	20.815
			25	20.815
18/08/2025	10:08:01.384	20		20.835
			20	20.835
			20	20.835
18/08/2025	10:07:58.743	14		20.835
			14	20.835
			14	20.835
18/08/2025	10:06:26.188	19		20.845
			19	20.845
			19	20.845
18/08/2025	10:05:58.640	250		20.92
			250	20.92
			250	20.92
18/08/2025	10:03:16.801	150		20.91
			150	20.91
			150	20.91
18/08/2025	10:02:39.659	100		20.92
			100	20.92
			100	20.92
18/08/2025	10:02:19.751	33		20.96
			33	20.96
			33	20.96
18/08/2025	10:00:54.014	100		20.995
			60	20.995
			40	20.995
			100	20.995
18/08/2025	10:00:47.132	10		20.96
			10	20.96
			10	20.96
18/08/2025	09:59:38.342	2		20.845
			2	20.845
			2	20.845
18/08/2025	09:57:18.110	1 300		20.885
			1 300	20.885
			1 300	20.885
18/08/2025	09:56:37.466	75		20.875
			75	20.875
			75	20.875
18/08/2025	09:56:34.235	1 300		20.875
			1 300	20.875
			1 300	20.875
18/08/2025	09:56:34.152	1 300		20.875
			1 300	20.875
			1 300	20.875
18/08/2025	09:56:34.094	100		20.855
			100	20.855
			100	20.855
18/08/2025	09:56:19.567	1 300		20.87
			1 300	20.87
			1 300	20.87
18/08/2025	09:55:45.171	58		20.865
			58	20.865
			58	20.865
18/08/2025	09:55:38.163	111		20.865
			111	20.865
			111	20.865
18/08/2025	09:55:29.848	250		20.865
			250	20.865
			250	20.865
18/08/2025	09:55:06.710	25		20.875
			25	20.875
			25	20.875
18/08/2025	09:55:00.310	100		20.85
			100	20.85
			100	20.85
18/08/2025	09:54:54.992	2 600		20.85
			2 600	20.85
			1 300	20.85
			1 300	20.85
18/08/2025	09:54:46.522	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:54:39.088	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:54:33.880	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:54:31.192	100		20.845
			100	20.845
			100	20.845
18/08/2025	09:54:25.587	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:54:20.378	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:53:58.162	1 300		20.845
			1 300	20.845
			1 300	20.845
18/08/2025	09:53:48.915	96		20.87
			96	20.87
			96	20.87
18/08/2025	09:53:24.699	5		20.87
			5	20.87
			5	20.87
18/08/2025	09:53:19.147	200		20.845
			200	20.845
			200	20.845
18/08/2025	09:52:41.160	30		20.845
			30	20.845
			30	20.845
18/08/2025	09:52:05.777	10		20.87
			10	20.87
			10	20.87
18/08/2025	09:52:02.357	188		20.87
			188	20.87
			188	20.87
18/08/2025	09:52:01.759	10		20.87
			10	20.87
			10	20.87
18/08/2025	09:51:50.546	1 300		20.87
			1 300	20.87
			1 300	20.87
18/08/2025	09:51:39.490	1 300		20.875
			1 300	20.875
			1 300	20.875
18/08/2025	09:49:18.880	100		20.845
			100	20.845
			100	20.845
18/08/2025	09:46:46.342	384		20.855
			384	20.855
			384	20.855
18/08/2025	09:45:46.060	3		20.855
			3	20.855
			3	20.855
18/08/2025	09:45:42.154	1		20.855
			1	20.855
			1	20.855
18/08/2025	09:44:39.284	750		20.865
			750	20.865
			378	20.865
			372	20.865
18/08/2025	09:44:38.637	220		20.90
			220	20.90
			220	20.90
18/08/2025	09:44:35.993	92		20.90
			92	20.90
			92	20.90
18/08/2025	09:44:35.967	16		20.90
			16	20.90
			16	20.90
18/08/2025	09:44:33.611	120		20.91
			120	20.91
			120	20.91
18/08/2025	09:44:30.822	1 438		20.915
			140	20.915
			1 278	20.915
			20	20.915
			239	20.915
			1 199	20.915
18/08/2025	09:40:50.795	1 300		20.87
			1 300	20.87
			1 300	20.87
18/08/2025	09:40:34.475	110		20.82
			110	20.82
			110	20.82
18/08/2025	09:38:26.733	248		20.86
			248	20.86
			248	20.86
18/08/2025	09:38:13.934	100		20.78
			100	20.78
			100	20.78
18/08/2025	09:36:26.863	50		20.76
			50	20.76
			50	20.76
18/08/2025	09:36:13.835	85		20.76
			85	20.76
			85	20.76
18/08/2025	09:36:01.600	23		20.82
			23	20.82
			23	20.82
18/08/2025	09:35:53.668	398		20.795
			398	20.795
			398	20.795
18/08/2025	09:35:23.405	55		20.76
			55	20.76
			55	20.76
18/08/2025	09:35:08.767	209		20.82
			209	20.82
			209	20.82
18/08/2025	09:34:56.450	125		20.755
			125	20.755
			125	20.755
18/08/2025	09:34:24.986	145		20.76
			145	20.76
			145	20.76
18/08/2025	09:33:20.109	117		20.76
			50	20.76
			117	20.76
			67	20.76
18/08/2025	09:31:19.412	3		20.755
			3	20.755
			3	20.755
18/08/2025	09:31:04.425	9		20.755
			9	20.755
			9	20.755
18/08/2025	09:30:32.935	420		20.755
			420	20.755
			420	20.755
18/08/2025	09:30:30.989	100		20.755
			100	20.755
			100	20.755
18/08/2025	09:30:06.208	5		20.805
			5	20.805
			5	20.805
18/08/2025	09:29:58.670	800		20.775
			800	20.775
			800	20.775
18/08/2025	09:29:30.877	50		20.795
			50	20.795
			50	20.795
18/08/2025	09:28:22.008	100		20.77
			100	20.77
			100	20.77
18/08/2025	09:26:43.260	1		20.77
			1	20.77
			1	20.77
18/08/2025	09:26:34.624	10		20.77
			10	20.77
			10	20.77
18/08/2025	09:26:17.877	240		20.77
			240	20.77
			240	20.77
18/08/2025	09:26:13.308	550		20.755
			550	20.755
			550	20.755
18/08/2025	09:26:08.299	615		20.77
			615	20.77
			615	20.77
18/08/2025	09:25:40.265	550		20.77
			550	20.77
			550	20.77
18/08/2025	09:25:39.764	168		20.77
			168	20.77
			168	20.77
18/08/2025	09:25:39.663	200		20.77
			200	20.77
			200	20.77
18/08/2025	09:25:39.183	500		20.77
			500	20.77
			500	20.77
18/08/2025	09:24:58.800	700		20.735
			700	20.735
			700	20.735
18/08/2025	09:24:33.690	280		20.735
			280	20.735
			280	20.735
18/08/2025	09:24:20.920	6		20.735
			6	20.735
			6	20.735
18/08/2025	09:24:03.752	74		20.75
			74	20.75
			74	20.75
18/08/2025	09:22:27.632	55		20.715
			55	20.715
			55	20.715
18/08/2025	09:20:59.701	40		20.725
			40	20.725
			40	20.725
18/08/2025	09:20:44.627	501		20.715
			501	20.715
			501	20.715
18/08/2025	09:20:25.929	734		20.745
			734	20.745
			734	20.745
18/08/2025	09:20:22.914	100		20.745
			100	20.745
			100	20.745
18/08/2025	09:20:13.978	16		20.745
			16	20.745
			16	20.745
18/08/2025	09:20:02.417	10		20.745
			10	20.745
			10	20.745
18/08/2025	09:19:57.097	100		20.745
			100	20.745
			100	20.745
18/08/2025	09:19:09.891	750		20.735
			750	20.735
			750	20.735
18/08/2025	09:17:55.537	455		20.745
			455	20.745
			455	20.745
18/08/2025	09:17:51.203	556		20.715
			556	20.715
			556	20.715
18/08/2025	09:17:48.807	500		20.745
			500	20.745
			500	20.745
18/08/2025	09:17:35.618	250		20.715
			250	20.715
			250	20.715
18/08/2025	09:17:35.171	150		20.715
			150	20.715
			150	20.715
18/08/2025	09:16:38.527	150		20.715
			150	20.715
			150	20.715
18/08/2025	09:16:38.474	1 000		20.715
			1 000	20.715
			850	20.715
			150	20.715
18/08/2025	09:15:29.854	100		20.795
			100	20.795
			100	20.795
18/08/2025	09:15:00.455	250		20.73
			250	20.73
			250	20.73
18/08/2025	09:14:43.469	305		20.77
			305	20.77
			305	20.77
18/08/2025	09:14:22.353	295		20.74
			295	20.74
			295	20.74
18/08/2025	09:14:14.981	114		20.775
			114	20.775
			114	20.775
18/08/2025	09:14:14.911	565		20.80
			550	20.80
			15	20.80
			565	20.80
18/08/2025	09:13:04.358	136		20.805
			100	20.805
			136	20.805
			36	20.805
18/08/2025	09:13:04.193	70		20.805
			70	20.805
			70	20.805
18/08/2025	09:12:44.032	442		20.87
			442	20.87
			442	20.87
18/08/2025	09:12:30.643	500		20.84
			500	20.84
			500	20.84
18/08/2025	09:12:18.368	200		20.845
			200	20.845
			200	20.845
18/08/2025	09:12:06.819	200		20.845
			200	20.845
			200	20.845
18/08/2025	09:11:54.143	150		20.845
			150	20.845
			150	20.845
18/08/2025	09:10:58.802	57		20.855
			57	20.855
			57	20.855
18/08/2025	09:09:06.415	1 300		20.885
			1 182	20.885
			1 300	20.885
			118	20.885
18/08/2025	09:08:48.397	1 000		20.90
			1 000	20.90
			952	20.90
			48	20.90
18/08/2025	09:08:37.455	30		20.90
			30	20.90
			30	20.90
18/08/2025	09:07:44.480	750		20.93
			750	20.93
			750	20.93
18/08/2025	09:07:44.369	750		20.93
			750	20.93
			750	20.93
18/08/2025	09:04:45.331	50		20.905
			50	20.905
			50	20.905
18/08/2025	09:04:45.315	100		20.935
			100	20.935
			100	20.935
18/08/2025	09:01:41.155	10		20.935
			10	20.935
			10	20.935
18/08/2025	09:01:39.820	300		20.965
			300	20.965
			300	20.965
18/08/2025	09:01:26.456	10		20.935
			10	20.935
			10	20.935
18/08/2025	09:00:50.515	100		20.935
			100	20.935
			100	20.935
18/08/2025	09:00:26.701	5		20.935
			5	20.935
			5	20.935
18/08/2025	08:59:56.345	80		20.935
			80	20.935
			80	20.935
18/08/2025	08:56:09.863	160		21.00
			160	21.00
			160	21.00
18/08/2025	08:56:00.478	142		21.025
			119	21.025
			142	21.025
			23	21.025
18/08/2025	08:55:19.265	50		20.935
			50	20.935
			50	20.935
18/08/2025	08:51:28.880	118		20.935
			108	20.935
			118	20.935
			10	20.935
18/08/2025	08:49:51.301	20		20.935
			20	20.935
			20	20.935
18/08/2025	08:49:29.403	30		20.935
			30	20.935
			30	20.935
18/08/2025	08:49:24.129	215		20.935
			70	20.935
			215	20.935
			145	20.935
18/08/2025	08:48:46.671	4		21.025
			4	21.025
			4	21.025
18/08/2025	08:47:33.824	93		20.935
			93	20.935
			93	20.935
18/08/2025	08:47:23.275	30		20.935
			30	20.935
			30	20.935
18/08/2025	08:47:11.778	45		21.025
			45	21.025
			45	21.025
18/08/2025	08:46:49.439	245		20.935
			245	20.935
			245	20.935
18/08/2025	08:46:30.522	300		20.935
			300	20.935
			300	20.935

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: 46.115 / Ask: 46.13
Volume: 869 489
+4.71%

Top 5 Turnover

Realtime Quotes
Last Update:
18/08/2025 @ 14:25:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice