Tradegate Exchange

Amazon.com Inc.

3667

2787

183.72

Date	Time	Volume	Order Volume	Price
04/08/2025	17:52:43.241	22		183.72
			22	183.72
			22	183.72
04/08/2025	17:52:32.310	4		183.70
			4	183.70
			4	183.70
04/08/2025	17:52:14.451	6		183.66
			6	183.66
			6	183.66
04/08/2025	17:51:33.895	4		183.62
			4	183.62
			4	183.62
04/08/2025	17:51:20.891	10		183.56
			10	183.56
			10	183.56
04/08/2025	17:51:04.305	7		183.44
			7	183.44
			7	183.44
04/08/2025	17:50:44.773	25		183.50
			25	183.50
			25	183.50
04/08/2025	17:50:16.634	12		183.48
			12	183.48
			12	183.48
04/08/2025	17:50:02.062	2		183.42
			2	183.42
			2	183.42
04/08/2025	17:50:00.597	30		183.42
			30	183.42
			30	183.42
04/08/2025	17:49:46.488	7		183.38
			7	183.38
			7	183.38
04/08/2025	17:49:46.373	154		183.40
			150	183.40
			154	183.40
			4	183.40
04/08/2025	17:49:19.659	6		183.50
			6	183.50
			6	183.50
04/08/2025	17:49:10.045	1		183.54
			1	183.54
			1	183.54
04/08/2025	17:48:52.291	5		183.58
			5	183.58
			5	183.58
04/08/2025	17:48:45.833	25		183.56
			25	183.56
			25	183.56
04/08/2025	17:48:45.005	75		183.56
			75	183.56
			75	183.56
04/08/2025	17:48:40.562	1		183.50
			1	183.50
			1	183.50
04/08/2025	17:48:40.159	10		183.50
			10	183.50
			10	183.50
04/08/2025	17:48:18.638	110		183.42
			110	183.42
			110	183.42
04/08/2025	17:48:13.209	10		183.50
			10	183.50
			10	183.50
04/08/2025	17:48:10.378	41		183.44
			41	183.44
			41	183.44
04/08/2025	17:48:09.989	10		183.50
			10	183.50
			10	183.50
04/08/2025	17:48:01.535	4		183.48
			4	183.48
			4	183.48
04/08/2025	17:47:58.871	100		183.44
			100	183.44
			100	183.44
04/08/2025	17:47:47.634	3		183.56
			3	183.56
			3	183.56
04/08/2025	17:47:38.995	50		183.62
			50	183.62
			50	183.62
04/08/2025	17:47:37.692	5		183.62
			5	183.62
			5	183.62
04/08/2025	17:47:35.662	1		183.62
			1	183.62
			1	183.62
04/08/2025	17:47:35.472	7		183.64
			7	183.64
			7	183.64
04/08/2025	17:46:59.820	10		183.48
			10	183.48
			10	183.48
04/08/2025	17:46:53.332	3		183.48
			3	183.48
			3	183.48
04/08/2025	17:46:45.254	10		183.42
			10	183.42
			10	183.42
04/08/2025	17:46:43.606	6		183.48
			6	183.48
			6	183.48
04/08/2025	17:46:18.652	15		183.48
			15	183.48
			15	183.48
04/08/2025	17:46:18.283	10		183.48
			10	183.48
			10	183.48
04/08/2025	17:45:56.944	9		183.48
			9	183.48
			9	183.48
04/08/2025	17:45:44.214	1		183.48
			1	183.48
			1	183.48
04/08/2025	17:45:41.055	5		183.46
			5	183.46
			5	183.46
04/08/2025	17:45:39.879	15		183.46
			15	183.46
			15	183.46
04/08/2025	17:45:19.423	1		183.58
			1	183.58
			1	183.58
04/08/2025	17:45:10.472	1		183.54
			1	183.54
			1	183.54
04/08/2025	17:45:03.541	1		183.48
			1	183.48
			1	183.48
04/08/2025	17:44:47.413	1		183.58
			1	183.58
			1	183.58
04/08/2025	17:44:26.708	5		183.40
			5	183.40
			5	183.40
04/08/2025	17:44:24.819	30		183.40
			30	183.40
			30	183.40
04/08/2025	17:43:54.898	1		183.36
			1	183.36
			1	183.36
04/08/2025	17:43:53.549	5		183.36
			5	183.36
			5	183.36
04/08/2025	17:43:44.789	5		183.38
			5	183.38
			5	183.38
04/08/2025	17:43:42.126	4		183.38
			4	183.38
			4	183.38
04/08/2025	17:43:41.138	12		183.38
			12	183.38
			12	183.38
04/08/2025	17:43:38.176	21		183.38
			21	183.38
			21	183.38
04/08/2025	17:43:29.199	300		183.28
			300	183.28
			300	183.28
04/08/2025	17:43:19.166	1		183.40
			1	183.40
			1	183.40
04/08/2025	17:43:16.247	11		183.42
			11	183.42
			11	183.42
04/08/2025	17:42:58.860	45		183.28
			45	183.28
			45	183.28
04/08/2025	17:42:58.215	7		183.28
			7	183.28
			7	183.28
04/08/2025	17:42:56.872	5		183.32
			5	183.32
			5	183.32
04/08/2025	17:42:50.880	5		183.34
			5	183.34
			5	183.34
04/08/2025	17:42:49.585	1		183.36
			1	183.36
			1	183.36
04/08/2025	17:42:47.847	7		183.36
			7	183.36
			7	183.36
04/08/2025	17:42:37.935	275		183.36
			275	183.36
			275	183.36
04/08/2025	17:42:24.683	10		183.24
			10	183.24
			10	183.24
04/08/2025	17:42:23.521	10		183.24
			10	183.24
			10	183.24
04/08/2025	17:42:15.213	5		183.28
			5	183.28
			5	183.28
04/08/2025	17:42:12.141	576		183.28
			576	183.28
			576	183.28
04/08/2025	17:41:55.882	16		183.34
			16	183.34
			16	183.34
04/08/2025	17:41:23.171	16		183.32
			16	183.32
			16	183.32
04/08/2025	17:41:11.497	28		183.30
			28	183.30
			28	183.30
04/08/2025	17:40:54.867	20		183.32
			20	183.32
			20	183.32
04/08/2025	17:40:43.247	174		183.36
			174	183.36
			174	183.36
04/08/2025	17:40:35.444	1		183.38
			1	183.38
			1	183.38
04/08/2025	17:40:27.764	75		183.36
			75	183.36
			75	183.36
04/08/2025	17:40:24.118	2		183.40
			2	183.40
			2	183.40
04/08/2025	17:40:09.624	110		183.38
			110	183.38
			110	183.38
04/08/2025	17:39:42.254	11		183.44
			11	183.44
			11	183.44
04/08/2025	17:39:21.704	245		183.30
			230	183.30
			245	183.30
			15	183.30
04/08/2025	17:39:16.957	200		183.32
			200	183.32
			200	183.32
04/08/2025	17:39:10.937	17		183.36
			17	183.36
			17	183.36
04/08/2025	17:38:49.086	20		183.40
			20	183.40
			20	183.40
04/08/2025	17:38:47.534	60		183.40
			60	183.40
			60	183.40
04/08/2025	17:38:16.071	25		183.40
			25	183.40
			25	183.40
04/08/2025	17:38:11.248	5		183.36
			5	183.36
			5	183.36
04/08/2025	17:38:00.840	503		183.40
			3	183.40
			503	183.40
			500	183.40
04/08/2025	17:37:38.187	11		183.50
			11	183.50
			11	183.50
04/08/2025	17:37:24.207	8		183.60
			8	183.60
			8	183.60
04/08/2025	17:37:04.858	11		183.64
			11	183.64
			11	183.64
04/08/2025	17:37:00.385	12		183.64
			12	183.64
			12	183.64
04/08/2025	17:36:49.616	11		183.64
			11	183.64
			11	183.64
04/08/2025	17:36:45.335	15		183.68
			15	183.68
			15	183.68
04/08/2025	17:36:41.903	25		183.68
			25	183.68
			25	183.68
04/08/2025	17:36:41.376	5		183.68
			5	183.68
			5	183.68
04/08/2025	17:36:31.914	33		183.66
			33	183.66
			33	183.66
04/08/2025	17:36:10.365	20		183.64
			20	183.64
			20	183.64
04/08/2025	17:35:55.860	3		183.60
			3	183.60
			3	183.60
04/08/2025	17:35:48.946	1		183.64
			1	183.64
			1	183.64
04/08/2025	17:35:48.549	3		183.58
			3	183.58
			3	183.58
04/08/2025	17:35:43.013	2		183.60
			2	183.60
			2	183.60
04/08/2025	17:35:27.521	1		183.58
			1	183.58
			1	183.58
04/08/2025	17:35:18.902	37		183.58
			37	183.58
			37	183.58
04/08/2025	17:35:16.144	1		183.52
			1	183.52
			1	183.52
04/08/2025	17:35:13.252	2		183.54
			2	183.54
			2	183.54
04/08/2025	17:34:54.773	3		183.42
			3	183.42
			3	183.42
04/08/2025	17:34:42.456	11		183.46
			11	183.46
			11	183.46
04/08/2025	17:34:34.645	4		183.46
			4	183.46
			4	183.46
04/08/2025	17:34:25.224	40		183.56
			40	183.56
			40	183.56
04/08/2025	17:34:24.739	1		183.56
			1	183.56
			1	183.56
04/08/2025	17:33:33.344	8		183.50
			8	183.50
			8	183.50
04/08/2025	17:33:10.270	6		183.38
			6	183.38
			6	183.38
04/08/2025	17:32:44.786	10		183.32
			10	183.32
			10	183.32
04/08/2025	17:32:38.463	27		183.36
			27	183.36
			27	183.36
04/08/2025	17:32:18.369	3		183.36
			3	183.36
			3	183.36
04/08/2025	17:32:13.749	1		183.42
			1	183.42
			1	183.42
04/08/2025	17:32:13.254	10		183.40
			10	183.40
			10	183.40
04/08/2025	17:32:02.494	3		183.28
			3	183.28
			3	183.28
04/08/2025	17:31:58.293	150		183.22
			150	183.22
			150	183.22
04/08/2025	17:31:38.384	5		183.26
			5	183.26
			5	183.26
04/08/2025	17:31:34.706	2		183.24
			2	183.24
			2	183.24
04/08/2025	17:31:11.981	1		183.20
			1	183.20
			1	183.20
04/08/2025	17:31:08.016	1		183.24
			1	183.24
			1	183.24
04/08/2025	17:30:49.634	55		183.10
			55	183.10
			55	183.10
04/08/2025	17:30:31.691	60		183.06
			60	183.06
			60	183.06
04/08/2025	17:30:25.715	30		183.02
			30	183.02
			30	183.02
04/08/2025	17:30:22.954	7		183.02
			7	183.02
			7	183.02
04/08/2025	17:30:15.855	25		183.00
			25	183.00
			25	183.00
04/08/2025	17:30:08.112	10		183.02
			10	183.02
			10	183.02
04/08/2025	17:29:57.122	6		183.08
			6	183.08
			6	183.08
04/08/2025	17:29:54.613	20		183.02
			20	183.02
			20	183.02
04/08/2025	17:29:54.530	20		183.02
			20	183.02
			20	183.02
04/08/2025	17:29:52.802	15		183.10
			15	183.10
			15	183.10
04/08/2025	17:29:37.800	65		183.10
			65	183.10
			65	183.10
04/08/2025	17:29:00.924	3		182.98
			3	182.98
			3	182.98
04/08/2025	17:28:49.678	10		182.98
			10	182.98
			10	182.98
04/08/2025	17:28:41.382	34		182.90
			34	182.90
			34	182.90
04/08/2025	17:28:33.941	25		182.88
			25	182.88
			25	182.88
04/08/2025	17:28:29.412	50		182.88
			50	182.88
			50	182.88
04/08/2025	17:28:26.966	5		182.88
			5	182.88
			5	182.88
04/08/2025	17:28:26.871	7		182.88
			7	182.88
			7	182.88
04/08/2025	17:28:20.678	20		182.84
			20	182.84
			20	182.84
04/08/2025	17:28:08.763	300		183.00
			300	183.00
			300	183.00
04/08/2025	17:28:00.400	4		183.02
			4	183.02
			4	183.02
04/08/2025	17:27:54.027	6		182.98
			6	182.98
			6	182.98
04/08/2025	17:27:53.392	9		183.02
			9	183.02
			9	183.02
04/08/2025	17:27:47.683	15		183.08
			15	183.08
			15	183.08
04/08/2025	17:27:41.375	20		183.00
			20	183.00
			20	183.00
04/08/2025	17:27:40.129	10		183.06
			10	183.06
			10	183.06
04/08/2025	17:27:17.034	1		182.96
			1	182.96
			1	182.96
04/08/2025	17:27:07.337	229		182.98
			229	182.98
			229	182.98
04/08/2025	17:26:59.390	33		183.06
			33	183.06
			33	183.06
04/08/2025	17:26:57.783	8		183.06
			8	183.06
			8	183.06
04/08/2025	17:26:55.255	4		183.06
			4	183.06
			4	183.06
04/08/2025	17:26:53.823	34		183.06
			34	183.06
			34	183.06
04/08/2025	17:26:50.723	126		183.10
			126	183.10
			126	183.10
04/08/2025	17:26:35.848	7		182.96
			7	182.96
			7	182.96
04/08/2025	17:26:30.478	6		183.06
			6	183.06
			6	183.06
04/08/2025	17:26:21.099	1		183.14
			1	183.14
			1	183.14
04/08/2025	17:25:59.967	330		183.20
			330	183.20
			330	183.20
04/08/2025	17:25:55.320	20		183.14
			20	183.14
			20	183.14
04/08/2025	17:25:51.884	40		183.14
			40	183.14
			40	183.14
04/08/2025	17:25:51.473	5		183.12
			5	183.12
			5	183.12
04/08/2025	17:25:50.155	2		183.16
			2	183.16
			2	183.16
04/08/2025	17:25:50.106	6		183.16
			6	183.16
			6	183.16
04/08/2025	17:25:47.354	55		183.10
			55	183.10
			55	183.10
04/08/2025	17:25:40.753	3		183.12
			3	183.12
			3	183.12
04/08/2025	17:25:28.696	45		183.12
			45	183.12
			45	183.12
04/08/2025	17:25:01.078	60		183.10
			60	183.10
			60	183.10
04/08/2025	17:24:25.237	5		182.90
			5	182.90
			5	182.90
04/08/2025	17:24:08.799	3		182.94
			3	182.94
			3	182.94
04/08/2025	17:24:05.006	20		182.94
			20	182.94
			20	182.94
04/08/2025	17:24:04.408	30		182.94
			30	182.94
			30	182.94
04/08/2025	17:24:03.608	20		183.00
			20	183.00
			20	183.00
04/08/2025	17:24:03.515	4		183.04
			4	183.04
			4	183.04
04/08/2025	17:23:59.143	10		183.04
			10	183.04
			10	183.04
04/08/2025	17:23:45.851	1		183.04
			1	183.04
			1	183.04
04/08/2025	17:23:35.898	5		182.98
			5	182.98
			5	182.98
04/08/2025	17:23:25.516	3		182.98
			3	182.98
			3	182.98
04/08/2025	17:23:18.275	3		182.98
			3	182.98
			3	182.98
04/08/2025	17:23:13.114	220		183.02
			220	183.02
			220	183.02
04/08/2025	17:23:09.396	16		183.02
			16	183.02
			16	183.02
04/08/2025	17:23:09.291	20		182.98
			20	182.98
			20	182.98
04/08/2025	17:23:09.211	30		183.02
			30	183.02
			30	183.02
04/08/2025	17:23:04.635	25		183.00
			25	183.00
			25	183.00
04/08/2025	17:22:52.834	6		183.04
			6	183.04
			6	183.04
04/08/2025	17:22:52.321	20		183.04
			20	183.04
			20	183.04
04/08/2025	17:22:48.392	1		183.08
			1	183.08
			1	183.08
04/08/2025	17:22:43.967	5		183.06
			5	183.06
			5	183.06
04/08/2025	17:22:42.363	1		183.06
			1	183.06
			1	183.06
04/08/2025	17:22:32.262	5		183.04
			5	183.04
			5	183.04
04/08/2025	17:22:26.165	8		183.04
			8	183.04
			8	183.04
04/08/2025	17:22:11.967	2		182.98
			2	182.98
			2	182.98
04/08/2025	17:22:10.266	2		182.98
			2	182.98
			2	182.98
04/08/2025	17:21:58.596	54		182.98
			54	182.98
			54	182.98
04/08/2025	17:21:44.452	5		183.00
			5	183.00
			5	183.00
04/08/2025	17:21:43.211	700		183.00
			700	183.00
			700	183.00
04/08/2025	17:21:32.316	350		183.00
			350	183.00
			350	183.00
04/08/2025	17:21:28.696	100		182.92
			100	182.92
			100	182.92
04/08/2025	17:21:15.413	1		182.92
			1	182.92
			1	182.92
04/08/2025	17:21:09.989	10		182.90
			10	182.90
			10	182.90
04/08/2025	17:21:08.269	40		182.90
			40	182.90
			40	182.90
04/08/2025	17:21:06.019	20		182.94
			20	182.94
			20	182.94
04/08/2025	17:21:04.950	2		182.96
			2	182.96
			2	182.96
04/08/2025	17:21:04.706	6		182.98
			6	182.98
			6	182.98
04/08/2025	17:20:54.006	6		183.10
			6	183.10
			6	183.10
04/08/2025	17:20:52.425	10		183.06
			10	183.06
			10	183.06
04/08/2025	17:20:32.368	5		183.04
			5	183.04
			5	183.04
04/08/2025	17:20:03.721	43		183.14
			43	183.14
			43	183.14
04/08/2025	17:19:54.859	45		183.08
			45	183.08
			45	183.08
04/08/2025	17:19:51.796	20		183.10
			20	183.10
			20	183.10
04/08/2025	17:19:47.139	5		183.08
			5	183.08
			5	183.08
04/08/2025	17:19:43.622	12		182.98
			12	182.98
			12	182.98
04/08/2025	17:19:40.542	25		183.00
			25	183.00
			25	183.00
04/08/2025	17:19:39.532	16		183.00
			10	183.00
			1	183.00
			5	183.00
			16	183.00
04/08/2025	17:19:31.193	25		183.14
			25	183.14
			25	183.14
04/08/2025	17:19:30.276	6		183.14
			6	183.14
			6	183.14
04/08/2025	17:19:17.678	3		183.12
			3	183.12
			3	183.12
04/08/2025	17:19:16.884	15		183.20
			15	183.20
			15	183.20
04/08/2025	17:19:09.208	10		183.30
			10	183.30
			10	183.30
04/08/2025	17:19:05.806	1		183.32
			1	183.32
			1	183.32
04/08/2025	17:19:02.368	12		183.32
			12	183.32
			12	183.32
04/08/2025	17:19:01.462	27		183.32
			27	183.32
			27	183.32
04/08/2025	17:18:52.642	54		183.40
			54	183.40
			54	183.40
04/08/2025	17:18:41.087	30		183.38
			30	183.38
			30	183.38
04/08/2025	17:18:38.143	4		183.32
			4	183.32
			4	183.32
04/08/2025	17:18:26.054	3		183.34
			3	183.34
			3	183.34
04/08/2025	17:18:21.606	12		183.36
			12	183.36
			12	183.36
04/08/2025	17:18:11.981	4		183.28
			4	183.28
			4	183.28
04/08/2025	17:17:57.721	5		183.38
			5	183.38
			5	183.38
04/08/2025	17:17:54.157	41		183.38
			41	183.38
			41	183.38
04/08/2025	17:17:46.105	2		183.40
			2	183.40
			2	183.40
04/08/2025	17:17:30.244	55		183.34
			55	183.34
			55	183.34
04/08/2025	17:17:24.210	30		183.30
			30	183.30
			30	183.30
04/08/2025	17:17:18.272	3		183.34
			3	183.34
			3	183.34
04/08/2025	17:17:16.598	10		183.36
			10	183.36
			10	183.36
04/08/2025	17:16:49.063	6		183.32
			6	183.32
			6	183.32
04/08/2025	17:16:47.594	32		183.34
			32	183.34
			32	183.34
04/08/2025	17:16:45.134	50		183.36
			50	183.36
			50	183.36
04/08/2025	17:15:48.984	115		183.18
			115	183.18
			115	183.18
04/08/2025	17:15:48.366	5		183.18
			5	183.18
			5	183.18
04/08/2025	17:15:12.311	6		183.22
			6	183.22
			6	183.22
04/08/2025	17:15:02.471	3		183.24
			3	183.24
			3	183.24
04/08/2025	17:14:45.672	6		183.20
			6	183.20
			6	183.20
04/08/2025	17:14:25.442	15		183.10
			15	183.10
			15	183.10
04/08/2025	17:14:20.055	10		183.06
			10	183.06
			10	183.06
04/08/2025	17:14:18.819	2		183.06
			2	183.06
			2	183.06
04/08/2025	17:14:06.718	8		183.10
			8	183.10
			8	183.10
04/08/2025	17:13:55.735	15		183.06
			15	183.06
			15	183.06
04/08/2025	17:13:48.769	5		183.06
			5	183.06
			5	183.06
04/08/2025	17:13:35.762	3		183.00
			3	183.00
			3	183.00
04/08/2025	17:13:34.494	43		183.02
			43	183.02
			43	183.02
04/08/2025	17:13:29.654	16		183.04
			16	183.04
			16	183.04
04/08/2025	17:13:14.359	5		183.00
			5	183.00
			5	183.00
04/08/2025	17:13:06.509	5		183.00
			5	183.00
			5	183.00
04/08/2025	17:13:04.307	20		183.06
			20	183.06
			20	183.06
04/08/2025	17:13:04.191	5		183.08
			5	183.08
			5	183.08
04/08/2025	17:13:01.688	100		183.12
			100	183.12
			100	183.12
04/08/2025	17:12:39.549	1		183.08
			1	183.08
			1	183.08
04/08/2025	17:12:35.634	30		183.12
			30	183.12
			30	183.12
04/08/2025	17:12:23.702	6		183.24
			5	183.24
			6	183.24
			1	183.24
04/08/2025	17:12:20.991	1		183.26
			1	183.26
			1	183.26
04/08/2025	17:12:16.926	5		183.24
			5	183.24
			5	183.24
04/08/2025	17:12:09.183	4		183.32
			4	183.32
			4	183.32
04/08/2025	17:12:08.743	11		183.26
			11	183.26
			11	183.26
04/08/2025	17:11:26.119	3		183.16
			3	183.16
			3	183.16
04/08/2025	17:11:25.602	120		183.16
			120	183.16
			120	183.16
04/08/2025	17:11:06.115	4		182.96
			4	182.96
			4	182.96
04/08/2025	17:10:41.569	1		183.04
			1	183.04
			1	183.04
04/08/2025	17:10:30.283	14		183.02
			14	183.02
			14	183.02
04/08/2025	17:10:28.190	25		183.00
			25	183.00
			25	183.00
04/08/2025	17:10:20.604	12		182.94
			12	182.94
			12	182.94
04/08/2025	17:10:20.484	736		182.94
			16	182.94
			6	182.94
			11	182.94
			17	182.94
			10	182.94
			45	182.94
			519	182.94
			82	182.94
			30	182.94
			736	182.94
04/08/2025	17:10:20.236	473		183.00
			25	183.00
			5	183.00
			8	183.00
			10	183.00
			25	183.00
			3	183.00
			10	183.00
			10	183.00
			20	183.00
			50	183.00
			12	183.00
			17	183.00
			30	183.00
			20	183.00
			3	183.00
			40	183.00
			110	183.00
			10	183.00
			5	183.00
			20	183.00
			473	183.00
			10	183.00
			10	183.00
			5	183.00
			5	183.00
			10	183.00
04/08/2025	17:10:20.120	54		183.04
			54	183.04
			54	183.04
04/08/2025	17:10:16.923	113		183.06
			113	183.06
			50	183.06
			48	183.06
			15	183.06
04/08/2025	17:10:12.045	59		183.12
			59	183.12
			59	183.12
04/08/2025	17:10:11.991	1		183.12
			1	183.12
			1	183.12
04/08/2025	17:10:09.646	68		183.20
			68	183.20
			68	183.20
04/08/2025	17:09:56.621	10		183.30
			10	183.30
			10	183.30
04/08/2025	17:09:47.944	70		183.32
			70	183.32
			70	183.32
04/08/2025	17:09:44.491	20		183.28
			20	183.28
			20	183.28
04/08/2025	17:09:09.174	40		183.50
			40	183.50
			40	183.50
04/08/2025	17:08:47.763	3		183.38
			3	183.38
			3	183.38
04/08/2025	17:08:26.718	20		183.38
			20	183.38
			20	183.38
04/08/2025	17:08:25.197	3		183.40
			3	183.40
			3	183.40
04/08/2025	17:08:22.523	6		183.40
			6	183.40
			6	183.40
04/08/2025	17:08:16.670	2		183.40
			2	183.40
			2	183.40
04/08/2025	17:08:06.204	2		183.24
			2	183.24
			2	183.24
04/08/2025	17:08:00.529	15		183.38
			15	183.38
			15	183.38
04/08/2025	17:08:00.333	100		183.30
			100	183.30
			100	183.30
04/08/2025	17:07:56.863	3		183.38
			3	183.38
			3	183.38
04/08/2025	17:07:55.063	120		183.32
			120	183.32
			120	183.32
04/08/2025	17:07:39.110	10		183.32
			10	183.32
			10	183.32
04/08/2025	17:07:38.635	2		183.30
			2	183.30
			2	183.30
04/08/2025	17:07:23.222	18		183.24
			18	183.24
			18	183.24
04/08/2025	17:07:23.165	17		183.30
			17	183.30
			17	183.30
04/08/2025	17:07:21.501	5		183.40
			5	183.40
			5	183.40
04/08/2025	17:06:54.617	25		183.44
			25	183.44
			25	183.44
04/08/2025	17:06:42.742	100		183.50
			100	183.50
			100	183.50
04/08/2025	17:06:18.042	16		183.58
			16	183.58
			16	183.58
04/08/2025	17:06:11.283	9		183.62
			9	183.62
			9	183.62
04/08/2025	17:06:03.260	3		183.66
			3	183.66
			3	183.66
04/08/2025	17:06:00.871	3		183.68
			3	183.68
			3	183.68
04/08/2025	17:05:49.713	18		183.68
			18	183.68
			18	183.68
04/08/2025	17:05:41.611	6		183.72
			6	183.72
			6	183.72
04/08/2025	17:05:32.546	30		183.80
			30	183.80
			30	183.80
04/08/2025	17:05:28.291	26		183.84
			26	183.84
			26	183.84
04/08/2025	17:05:15.556	5		183.76
			5	183.76
			5	183.76
04/08/2025	17:05:11.411	1		183.80
			1	183.80
			1	183.80
04/08/2025	17:04:43.636	1		183.68
			1	183.68
			1	183.68
04/08/2025	17:03:48.211	3		183.78
			3	183.78
			3	183.78
04/08/2025	17:03:30.706	6		183.90
			6	183.90
			6	183.90
04/08/2025	17:03:20.140	27		183.84
			27	183.84
			27	183.84
04/08/2025	17:03:19.636	20		183.88
			20	183.88
			20	183.88
04/08/2025	17:03:01.821	5		183.84
			5	183.84
			5	183.84
04/08/2025	17:02:57.729	19		183.76
			19	183.76
			19	183.76
04/08/2025	17:02:51.163	20		183.66
			20	183.66
			20	183.66
04/08/2025	17:02:37.657	5		183.72
			5	183.72
			5	183.72
04/08/2025	17:02:16.859	5		183.78
			5	183.78
			5	183.78
04/08/2025	17:02:09.549	200		183.74
			200	183.74
			200	183.74
04/08/2025	17:01:54.771	2		183.82
			2	183.82
			2	183.82
04/08/2025	17:01:48.616	6		183.80
			6	183.80
			6	183.80

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: 42.06 / Ask: 42.105
Volume: 920 248
+0.93%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 17:52:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice