Tradegate Exchange

Robinhood Markets Inc. Cl.A

1375

1078

86.57

Date	Time	Volume	Order Volume	Price
01/08/2025	21:47:30.637	4		86.57
			4	86.57
			4	86.57
01/08/2025	21:47:10.324	30		86.46
			30	86.46
			30	86.46
01/08/2025	21:44:11.903	75		86.20
			75	86.20
			75	86.20
01/08/2025	21:41:21.576	65		86.45
			65	86.45
			65	86.45
01/08/2025	21:37:27.862	100		86.56
			100	86.56
			100	86.56
01/08/2025	21:35:46.672	20		86.41
			20	86.41
			20	86.41
01/08/2025	21:25:02.702	17		86.67
			17	86.67
			17	86.67
01/08/2025	21:22:49.369	57		86.56
			57	86.56
			57	86.56
01/08/2025	21:21:07.248	10		86.61
			10	86.61
			10	86.61
01/08/2025	21:19:04.472	8		86.85
			8	86.85
			8	86.85
01/08/2025	21:17:20.068	10		86.63
			10	86.63
			10	86.63
01/08/2025	21:10:49.820	13		86.50
			13	86.50
			13	86.50
01/08/2025	21:09:53.672	15		86.30
			15	86.30
			15	86.30
01/08/2025	21:06:15.713	100		86.24
			100	86.24
			100	86.24
01/08/2025	21:02:07.593	200		86.00
			200	86.00
			200	86.00
01/08/2025	20:58:54.505	4		86.42
			4	86.42
			4	86.42
01/08/2025	20:54:50.739	25		86.30
			25	86.30
			25	86.30
01/08/2025	20:54:00.137	156		86.26
			156	86.26
			156	86.26
01/08/2025	20:53:10.600	3		86.37
			3	86.37
			3	86.37
01/08/2025	20:51:16.271	1		86.40
			1	86.40
			1	86.40
01/08/2025	20:46:54.050	7		86.77
			7	86.77
			7	86.77
01/08/2025	20:46:44.690	5		86.83
			5	86.83
			5	86.83
01/08/2025	20:44:48.827	10		87.10
			10	87.10
			10	87.10
01/08/2025	20:41:27.575	59		87.07
			59	87.07
			59	87.07
01/08/2025	20:40:48.323	1		87.19
			1	87.19
			1	87.19
01/08/2025	20:31:39.871	57		87.43
			57	87.43
			57	87.43
01/08/2025	20:29:01.059	200		87.26
			200	87.26
			200	87.26
01/08/2025	20:28:24.335	80		87.37
			80	87.37
			80	87.37
01/08/2025	20:27:22.169	245		87.10
			245	87.10
			245	87.10
01/08/2025	20:19:48.396	10		86.85
			10	86.85
			10	86.85
01/08/2025	20:18:03.264	50		86.61
			50	86.61
			50	86.61
01/08/2025	20:17:43.030	12		86.71
			12	86.71
			12	86.71
01/08/2025	20:17:33.107	1		86.65
			1	86.65
			1	86.65
01/08/2025	20:16:36.872	1		86.68
			1	86.68
			1	86.68
01/08/2025	20:15:45.010	11		86.68
			11	86.68
			11	86.68
01/08/2025	20:14:04.876	200		86.50
			200	86.50
			200	86.50
01/08/2025	20:13:51.211	140		86.49
			140	86.49
			140	86.49
01/08/2025	20:13:23.048	133		86.49
			133	86.49
			133	86.49
01/08/2025	20:12:28.762	200		86.49
			200	86.49
			200	86.49
01/08/2025	20:05:21.367	25		87.02
			25	87.02
			25	87.02
01/08/2025	20:03:30.314	10		86.92
			10	86.92
			10	86.92
01/08/2025	20:03:27.626	135		86.91
			50	86.91
			50	86.91
			35	86.91
			135	86.91
01/08/2025	20:03:27.569	15		86.91
			15	86.91
			15	86.91
01/08/2025	20:03:10.299	150		87.22
			150	87.22
			150	87.22
01/08/2025	19:51:39.431	3		87.93
			3	87.93
			3	87.93
01/08/2025	19:51:06.218	1		88.15
			1	88.15
			1	88.15
01/08/2025	19:47:18.581	1		87.80
			1	87.80
			1	87.80
01/08/2025	19:46:41.644	204		88.11
			204	88.11
			204	88.11
01/08/2025	19:46:34.167	20		88.12
			20	88.12
			20	88.12
01/08/2025	19:46:21.555	135		88.12
			135	88.12
			135	88.12
01/08/2025	19:42:41.504	56		87.96
			56	87.96
			56	87.96
01/08/2025	19:40:15.373	50		87.71
			50	87.71
			50	87.71
01/08/2025	19:37:18.958	1		87.65
			1	87.65
			1	87.65
01/08/2025	19:30:41.585	40		87.97
			40	87.97
			40	87.97
01/08/2025	19:28:02.022	1		87.51
			1	87.51
			1	87.51
01/08/2025	19:28:01.725	3		87.51
			3	87.51
			3	87.51
01/08/2025	19:27:32.135	1		87.39
			1	87.39
			1	87.39
01/08/2025	19:26:30.958	400		87.84
			400	87.84
			400	87.84
01/08/2025	19:25:54.823	47		87.52
			47	87.52
			47	87.52
01/08/2025	19:25:47.345	20		87.47
			20	87.47
			20	87.47
01/08/2025	19:24:47.765	20		87.88
			20	87.88
			20	87.88
01/08/2025	19:24:20.151	85		87.88
			85	87.88
			85	87.88
01/08/2025	19:22:21.447	6		87.90
			6	87.90
			6	87.90
01/08/2025	19:21:26.132	300		87.73
			300	87.73
			300	87.73
01/08/2025	19:20:44.426	40		87.75
			40	87.75
			40	87.75
01/08/2025	19:17:36.726	79		88.06
			79	88.06
			79	88.06
01/08/2025	19:16:49.958	40		87.94
			40	87.94
			40	87.94
01/08/2025	19:16:49.898	50		87.94
			50	87.94
			50	87.94
01/08/2025	19:07:37.650	40		88.88
			40	88.88
			40	88.88
01/08/2025	19:05:02.699	177		88.45
			177	88.45
			177	88.45
01/08/2025	19:01:41.760	400		89.00
			400	89.00
			400	89.00
01/08/2025	19:01:20.250	212		88.99
			212	88.99
			212	88.99
01/08/2025	19:01:19.648	224		88.99
			224	88.99
			224	88.99
01/08/2025	18:57:37.514	53		88.50
			13	88.50
			53	88.50
			40	88.50
01/08/2025	18:57:37.470	20		88.48
			20	88.48
			20	88.48
01/08/2025	18:57:01.310	7		88.64
			7	88.64
			7	88.64
01/08/2025	18:54:39.904	440		88.84
			440	88.84
			440	88.84
01/08/2025	18:51:33.912	27		88.90
			27	88.90
			27	88.90
01/08/2025	18:51:06.412	313		88.84
			313	88.84
			313	88.84
01/08/2025	18:50:43.684	135		88.87
			135	88.87
			135	88.87
01/08/2025	18:50:43.034	225		88.83
			225	88.83
			225	88.83
01/08/2025	18:49:47.751	2		89.05
			2	89.05
			2	89.05
01/08/2025	18:49:38.110	80		88.82
			80	88.82
			80	88.82
01/08/2025	18:48:11.461	50		89.32
			50	89.32
			50	89.32
01/08/2025	18:46:04.562	5		89.53
			5	89.53
			5	89.53
01/08/2025	18:44:21.379	80		89.72
			80	89.72
			80	89.72
01/08/2025	18:43:12.359	60		89.50
			60	89.50
			60	89.50
01/08/2025	18:43:03.881	40		89.33
			40	89.33
			40	89.33
01/08/2025	18:40:45.682	5		89.88
			5	89.88
			5	89.88
01/08/2025	18:40:35.529	10		89.70
			10	89.70
			10	89.70
01/08/2025	18:39:18.194	8		89.88
			8	89.88
			8	89.88
01/08/2025	18:37:03.116	100		89.71
			100	89.71
			100	89.71
01/08/2025	18:36:49.119	200		89.76
			200	89.76
			200	89.76
01/08/2025	18:36:47.257	123		89.76
			123	89.76
			123	89.76
01/08/2025	18:36:27.238	55		89.75
			55	89.75
			55	89.75
01/08/2025	18:36:23.009	40		90.03
			40	90.03
			40	90.03
01/08/2025	18:35:52.873	150		89.96
			150	89.96
			150	89.96
01/08/2025	18:31:47.655	20		90.43
			20	90.43
			20	90.43
01/08/2025	18:31:17.350	3		90.39
			3	90.39
			3	90.39
01/08/2025	18:30:41.926	350		90.47
			350	90.47
			350	90.47
01/08/2025	18:30:17.336	12		90.46
			12	90.46
			12	90.46
01/08/2025	18:30:08.459	44		90.52
			44	90.52
			44	90.52
01/08/2025	18:29:46.476	1		90.44
			1	90.44
			1	90.44
01/08/2025	18:29:00.890	55		90.37
			55	90.37
			55	90.37
01/08/2025	18:27:18.056	10		90.33
			10	90.33
			10	90.33
01/08/2025	18:27:01.522	100		90.19
			100	90.19
			100	90.19
01/08/2025	18:26:16.480	46		90.20
			46	90.20
			46	90.20
01/08/2025	18:26:02.726	223		90.20
			223	90.20
			223	90.20
01/08/2025	18:25:59.091	100		90.20
			100	90.20
			100	90.20
01/08/2025	18:25:00.597	240		90.00
			240	90.00
			240	90.00
01/08/2025	18:24:49.238	210		89.99
			210	89.99
			210	89.99
01/08/2025	18:24:48.683	133		89.99
			133	89.99
			133	89.99
01/08/2025	18:23:04.438	45		89.80
			45	89.80
			45	89.80
01/08/2025	18:20:35.497	449		89.54
			449	89.54
			449	89.54
01/08/2025	18:20:33.123	182		89.40
			182	89.40
			182	89.40
01/08/2025	18:19:49.502	5		89.66
			5	89.66
			5	89.66
01/08/2025	18:18:39.595	2		89.58
			2	89.58
			2	89.58
01/08/2025	18:16:36.981	180		89.42
			180	89.42
			180	89.42
01/08/2025	18:12:34.946	20		89.61
			20	89.61
			20	89.61
01/08/2025	18:12:03.192	560		89.65
			560	89.65
			560	89.65
01/08/2025	18:11:53.783	83		89.50
			83	89.50
			83	89.50
01/08/2025	18:08:49.564	23		89.62
			23	89.62
			23	89.62
01/08/2025	18:08:34.642	35		89.59
			35	89.59
			35	89.59
01/08/2025	18:06:35.491	30		89.78
			30	89.78
			30	89.78
01/08/2025	18:04:14.356	30		89.32
			30	89.32
			30	89.32
01/08/2025	18:02:37.936	3		89.12
			3	89.12
			3	89.12
01/08/2025	18:02:30.593	6		89.13
			6	89.13
			6	89.13
01/08/2025	18:02:00.508	40		89.09
			40	89.09
			40	89.09
01/08/2025	18:01:45.520	1		89.27
			1	89.27
			1	89.27
01/08/2025	18:01:39.996	224		89.26
			224	89.26
			224	89.26
01/08/2025	18:01:39.811	112		89.26
			112	89.26
			112	89.26
01/08/2025	18:01:13.518	15		89.21
			15	89.21
			15	89.21
01/08/2025	17:58:57.449	25		88.90
			25	88.90
			25	88.90
01/08/2025	17:57:28.023	451		88.76
			451	88.76
			451	88.76
01/08/2025	17:56:49.404	20		88.69
			20	88.69
			20	88.69
01/08/2025	17:56:23.379	45		88.34
			45	88.34
			45	88.34
01/08/2025	17:55:44.261	50		88.49
			50	88.49
			50	88.49
01/08/2025	17:54:50.911	111		88.81
			111	88.81
			111	88.81
01/08/2025	17:54:12.076	20		88.83
			20	88.83
			20	88.83
01/08/2025	17:52:34.584	60		88.62
			60	88.62
			60	88.62
01/08/2025	17:52:06.082	130		88.83
			130	88.83
			130	88.83
01/08/2025	17:50:38.519	18		88.55
			18	88.55
			18	88.55
01/08/2025	17:50:08.053	30		88.84
			30	88.84
			30	88.84
01/08/2025	17:49:46.729	33		88.93
			33	88.93
			33	88.93
01/08/2025	17:49:39.888	15		88.77
			15	88.77
			15	88.77
01/08/2025	17:47:32.655	187		88.18
			187	88.18
			187	88.18
01/08/2025	17:46:35.098	33		88.49
			33	88.49
			33	88.49
01/08/2025	17:44:16.707	50		88.05
			50	88.05
			50	88.05
01/08/2025	17:44:05.014	648		88.00
			50	88.00
			648	88.00
			598	88.00
01/08/2025	17:43:50.913	227		87.99
			227	87.99
			227	87.99
01/08/2025	17:43:50.364	220		87.99
			220	87.99
			220	87.99
01/08/2025	17:43:49.869	140		87.99
			140	87.99
			140	87.99
01/08/2025	17:43:49.357	140		87.99
			140	87.99
			140	87.99
01/08/2025	17:42:56.272	215		87.99
			215	87.99
			215	87.99
01/08/2025	17:42:55.429	150		87.99
			150	87.99
			150	87.99
01/08/2025	17:42:54.911	200		87.99
			200	87.99
			200	87.99
01/08/2025	17:42:00.460	6		87.99
			6	87.99
			6	87.99
01/08/2025	17:41:55.808	215		87.99
			215	87.99
			215	87.99
01/08/2025	17:41:52.302	215		87.99
			215	87.99
			215	87.99
01/08/2025	17:41:21.955	215		87.99
			215	87.99
			215	87.99
01/08/2025	17:40:59.180	84		87.99
			84	87.99
			84	87.99
01/08/2025	17:39:25.512	25		87.60
			25	87.60
			25	87.60
01/08/2025	17:38:39.907	450		87.50
			450	87.50
			450	87.50
01/08/2025	17:38:17.625	10		87.49
			10	87.49
			10	87.49
01/08/2025	17:37:47.275	5		87.43
			5	87.43
			5	87.43
01/08/2025	17:33:43.089	60		87.27
			60	87.27
			60	87.27
01/08/2025	17:33:29.690	40		87.28
			40	87.28
			40	87.28
01/08/2025	17:33:10.226	15		87.29
			15	87.29
			15	87.29
01/08/2025	17:30:44.789	50		86.97
			50	86.97
			50	86.97
01/08/2025	17:30:21.322	39		87.00
			39	87.00
			39	87.00
01/08/2025	17:29:05.445	64		86.93
			64	86.93
			64	86.93
01/08/2025	17:28:38.555	200		86.92
			200	86.92
			200	86.92
01/08/2025	17:28:23.084	140		86.91
			140	86.91
			140	86.91
01/08/2025	17:28:14.737	86		86.89
			86	86.89
			86	86.89
01/08/2025	17:26:37.159	200		86.91
			200	86.91
			200	86.91
01/08/2025	17:26:35.310	133		86.94
			133	86.94
			133	86.94
01/08/2025	17:26:10.100	10		86.91
			10	86.91
			10	86.91
01/08/2025	17:25:40.881	30		86.66
			30	86.66
			30	86.66
01/08/2025	17:21:11.084	100		86.26
			100	86.26
			100	86.26
01/08/2025	17:12:47.212	11		86.44
			11	86.44
			11	86.44
01/08/2025	17:12:27.639	11		86.47
			11	86.47
			11	86.47
01/08/2025	17:12:18.838	11		86.60
			11	86.60
			11	86.60
01/08/2025	17:12:05.400	14		86.66
			14	86.66
			14	86.66
01/08/2025	17:10:59.323	232		86.28
			232	86.28
			232	86.28
01/08/2025	17:10:53.196	100		86.15
			100	86.15
			100	86.15
01/08/2025	17:09:24.775	110		86.06
			110	86.06
			110	86.06
01/08/2025	17:08:51.289	77		86.48
			77	86.48
			77	86.48
01/08/2025	17:08:04.641	1		86.59
			1	86.59
			1	86.59
01/08/2025	17:08:01.224	30		86.63
			30	86.63
			30	86.63
01/08/2025	17:07:28.153	5		86.71
			5	86.71
			5	86.71
01/08/2025	17:07:24.758	100		86.67
			100	86.67
			100	86.67
01/08/2025	17:07:18.852	45		86.74
			45	86.74
			45	86.74
01/08/2025	17:07:14.493	265		86.74
			265	86.74
			265	86.74
01/08/2025	17:05:55.198	314		86.37
			314	86.37
			314	86.37
01/08/2025	17:05:06.707	20		86.34
			20	86.34
			20	86.34
01/08/2025	17:03:49.753	30		86.10
			30	86.10
			30	86.10
01/08/2025	17:03:33.364	50		85.89
			50	85.89
			50	85.89
01/08/2025	17:03:27.166	30		85.87
			30	85.87
			30	85.87
01/08/2025	17:00:20.646	50		85.66
			50	85.66
			50	85.66
01/08/2025	16:59:50.828	100		86.04
			100	86.04
			100	86.04
01/08/2025	16:58:54.860	40		85.97
			40	85.97
			40	85.97
01/08/2025	16:58:32.088	67		85.99
			67	85.99
			67	85.99
01/08/2025	16:57:04.528	50		86.12
			50	86.12
			50	86.12
01/08/2025	16:56:34.636	12		86.23
			12	86.23
			12	86.23
01/08/2025	16:56:09.838	30		86.34
			30	86.34
			30	86.34
01/08/2025	16:55:54.961	6		86.36
			6	86.36
			6	86.36
01/08/2025	16:55:47.506	5		86.39
			5	86.39
			5	86.39
01/08/2025	16:55:43.392	3		86.41
			3	86.41
			3	86.41
01/08/2025	16:55:07.656	3		86.08
			3	86.08
			3	86.08
01/08/2025	16:55:02.820	256		86.29
			256	86.29
			256	86.29
01/08/2025	16:54:44.384	60		86.08
			60	86.08
			60	86.08
01/08/2025	16:54:40.335	80		86.25
			80	86.25
			80	86.25
01/08/2025	16:54:32.868	11		86.26
			11	86.26
			11	86.26
01/08/2025	16:53:54.974	5		86.00
			5	86.00
			5	86.00
01/08/2025	16:53:24.647	80		85.91
			80	85.91
			80	85.91
01/08/2025	16:52:20.608	30		85.62
			30	85.62
			30	85.62
01/08/2025	16:52:15.745	40		85.62
			40	85.62
			40	85.62
01/08/2025	16:51:26.250	50		85.86
			50	85.86
			50	85.86
01/08/2025	16:50:52.310	226		85.71
			226	85.71
			226	85.71
01/08/2025	16:50:28.465	226		86.01
			226	86.01
			226	86.01
01/08/2025	16:50:19.877	52		86.01
			52	86.01
			52	86.01
01/08/2025	16:49:47.514	120		85.91
			120	85.91
			120	85.91
01/08/2025	16:49:40.787	100		85.70
			100	85.70
			100	85.70
01/08/2025	16:49:22.206	60		85.55
			60	85.55
			60	85.55
01/08/2025	16:49:21.030	100		85.70
			100	85.70
			100	85.70
01/08/2025	16:48:50.958	10		86.04
			10	86.04
			10	86.04
01/08/2025	16:47:41.316	80		86.13
			80	86.13
			80	86.13
01/08/2025	16:46:17.104	400		86.27
			400	86.27
			400	86.27
01/08/2025	16:46:07.546	99		86.50
			99	86.50
			99	86.50
01/08/2025	16:46:03.033	99		86.51
			99	86.51
			99	86.51
01/08/2025	16:45:51.488	116		86.40
			116	86.40
			116	86.40
01/08/2025	16:44:35.741	3		85.81
			3	85.81
			3	85.81
01/08/2025	16:42:52.447	160		85.53
			160	85.53
			160	85.53
01/08/2025	16:42:30.952	160		85.52
			160	85.52
			160	85.52
01/08/2025	16:42:30.323	160		85.52
			160	85.52
			160	85.52
01/08/2025	16:42:28.855	135		85.52
			135	85.52
			135	85.52
01/08/2025	16:42:22.063	40		85.43
			40	85.43
			40	85.43
01/08/2025	16:42:14.859	80		85.38
			80	85.38
			80	85.38
01/08/2025	16:42:14.758	40		85.41
			40	85.41
			40	85.41
01/08/2025	16:42:02.621	40		85.39
			40	85.39
			40	85.39
01/08/2025	16:41:56.218	1		85.58
			1	85.58
			1	85.58
01/08/2025	16:41:48.139	375		85.38
			375	85.38
			375	85.38
01/08/2025	16:41:40.067	50		85.38
			50	85.38
			50	85.38
01/08/2025	16:41:39.839	80		85.38
			80	85.38
			80	85.38
01/08/2025	16:41:33.767	20		85.40
			20	85.40
			20	85.40
01/08/2025	16:41:28.154	40		85.37
			40	85.37
			40	85.37
01/08/2025	16:41:19.666	20		85.06
			20	85.06
			20	85.06
01/08/2025	16:41:16.634	100		85.05
			100	85.05
			100	85.05
01/08/2025	16:41:14.648	12		85.24
			12	85.24
			12	85.24
01/08/2025	16:40:44.867	1		85.24
			1	85.24
			1	85.24
01/08/2025	16:40:31.715	10		85.21
			10	85.21
			10	85.21
01/08/2025	16:40:27.446	100		85.14
			100	85.14
			100	85.14
01/08/2025	16:40:11.297	10		85.10
			10	85.10
			10	85.10
01/08/2025	16:39:55.942	24		85.22
			24	85.22
			24	85.22
01/08/2025	16:38:59.814	230		85.72
			230	85.72
			230	85.72
01/08/2025	16:38:43.045	35		85.64
			35	85.64
			35	85.64
01/08/2025	16:38:38.782	40		85.82
			40	85.82
			40	85.82
01/08/2025	16:37:43.329	490		85.71
			490	85.71
			490	85.71
01/08/2025	16:37:27.999	25		85.80
			25	85.80
			25	85.80
01/08/2025	16:36:49.657	10		85.84
			10	85.84
			10	85.84
01/08/2025	16:36:23.946	3		85.58
			3	85.58
			3	85.58
01/08/2025	16:36:17.596	40		85.43
			40	85.43
			40	85.43
01/08/2025	16:35:56.701	20		85.42
			20	85.42
			20	85.42
01/08/2025	16:35:47.017	99		85.50
			50	85.50
			99	85.50
			49	85.50
01/08/2025	16:35:23.750	10		85.56
			10	85.56
			10	85.56
01/08/2025	16:34:51.358	3		85.63
			3	85.63
			3	85.63
01/08/2025	16:34:49.236	115		85.84
			115	85.84
			115	85.84
01/08/2025	16:34:34.498	10		85.87
			10	85.87
			10	85.87
01/08/2025	16:33:25.830	20		85.76
			20	85.76
			20	85.76
01/08/2025	16:33:21.432	200		85.76
			200	85.76
			200	85.76
01/08/2025	16:33:09.642	400		85.70
			400	85.70
			400	85.70
01/08/2025	16:32:58.822	220		85.69
			220	85.69
			220	85.69
01/08/2025	16:32:58.318	225		85.69
			225	85.69
			225	85.69
01/08/2025	16:32:42.934	140		85.59
			140	85.59
			140	85.59
01/08/2025	16:32:39.957	10		85.55
			10	85.55
			10	85.55
01/08/2025	16:32:38.695	150		85.57
			150	85.57
			150	85.57
01/08/2025	16:32:17.376	30		85.54
			30	85.54
			30	85.54
01/08/2025	16:32:13.608	26		85.54
			26	85.54
			26	85.54
01/08/2025	16:32:09.353	41		85.44
			41	85.44
			41	85.44
01/08/2025	16:31:47.119	35		85.54
			35	85.54
			35	85.54
01/08/2025	16:31:31.713	190		85.49
			190	85.49
			190	85.49
01/08/2025	16:31:18.015	10		85.38
			10	85.38
			10	85.38
01/08/2025	16:30:42.794	30		85.45
			30	85.45
			30	85.45
01/08/2025	16:30:36.410	20		85.50
			20	85.50
			20	85.50
01/08/2025	16:30:16.107	12		85.23
			12	85.23
			12	85.23
01/08/2025	16:30:13.180	10		85.02
			10	85.02
			10	85.02
01/08/2025	16:29:40.812	15		85.01
			15	85.01
			15	85.01
01/08/2025	16:29:07.710	30		84.96
			30	84.96
			30	84.96
01/08/2025	16:29:03.703	220		85.00
			220	85.00
			220	85.00
01/08/2025	16:29:01.014	75		84.97
			75	84.97
			75	84.97
01/08/2025	16:29:00.662	20		84.98
			20	84.98
			20	84.98
01/08/2025	16:28:58.556	100		85.00
			100	85.00
			100	85.00
01/08/2025	16:28:54.075	8		85.03
			8	85.03
			8	85.03
01/08/2025	16:28:45.932	3		85.07
			3	85.07
			3	85.07
01/08/2025	16:28:40.101	10		85.08
			10	85.08
			10	85.08
01/08/2025	16:28:37.383	3		84.90
			3	84.90
			3	84.90
01/08/2025	16:28:29.835	1		85.06
			1	85.06
			1	85.06
01/08/2025	16:28:03.761	5		84.74
			5	84.74
			5	84.74
01/08/2025	16:27:43.125	6		84.63
			6	84.63
			6	84.63
01/08/2025	16:27:30.515	5		84.96
			5	84.96
			5	84.96
01/08/2025	16:26:26.242	25		84.41
			25	84.41
			25	84.41
01/08/2025	16:25:01.094	50		84.42
			50	84.42
			50	84.42
01/08/2025	16:24:34.407	40		84.53
			40	84.53
			40	84.53
01/08/2025	16:24:33.753	10		84.30
			10	84.30
			10	84.30
01/08/2025	16:24:27.225	50		84.19
			50	84.19
			50	84.19
01/08/2025	16:24:12.716	12		84.46
			12	84.46
			12	84.46
01/08/2025	16:23:57.197	12		84.55
			12	84.55
			12	84.55
01/08/2025	16:23:52.091	1		84.50
			1	84.50
			1	84.50
01/08/2025	16:22:44.237	3		84.29
			3	84.29
			3	84.29
01/08/2025	16:22:36.674	10		84.30
			10	84.30
			10	84.30
01/08/2025	16:22:32.669	250		84.40
			250	84.40
			250	84.40
01/08/2025	16:22:28.652	50		84.46
			50	84.46
			50	84.46
01/08/2025	16:21:30.466	11		84.31
			11	84.31
			11	84.31
01/08/2025	16:21:09.382	35		84.37
			35	84.37
			35	84.37
01/08/2025	16:20:58.113	40		84.48
			40	84.48
			40	84.48
01/08/2025	16:20:24.837	80		84.00
			80	84.00
			80	84.00
01/08/2025	16:20:16.368	50		84.02
			50	84.02
			50	84.02
01/08/2025	16:20:15.913	100		84.08
			100	84.08
			100	84.08
01/08/2025	16:20:04.138	81		83.96
			81	83.96
			81	83.96
01/08/2025	16:20:00.957	200		83.84
			200	83.84
			200	83.84
01/08/2025	16:20:00.166	30		83.89
			30	83.89
			30	83.89
01/08/2025	16:19:59.417	5		83.89
			5	83.89
			5	83.89
01/08/2025	16:19:52.206	7		83.99
			7	83.99
			7	83.99
01/08/2025	16:19:34.965	13		83.99
			13	83.99
			13	83.99
01/08/2025	16:19:33.480	20		83.99
			20	83.99
			20	83.99
01/08/2025	16:19:24.099	100		83.99
			100	83.99
			100	83.99
01/08/2025	16:19:22.058	50		83.99
			50	83.99
			50	83.99
01/08/2025	16:18:54.438	400		84.00
			400	84.00
			400	84.00
01/08/2025	16:18:54.380	600		84.00
			600	84.00
			600	84.00
01/08/2025	16:18:40.411	5		84.25
			5	84.25
			5	84.25
01/08/2025	16:18:14.595	60		84.10
			60	84.10
			60	84.10
01/08/2025	16:17:54.510	50		83.62
			50	83.62
			50	83.62

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: 41.62 / Ask: 41.805
Volume: 1 501 276
+1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice