Tradegate Exchange

Intel Corp.

4218

2739

26.52

Date	Time	Volume	Order Volume	Price
18/09/2025	15:46:38.930	70		26.52
			50	26.52
			20	26.52
			70	26.52
18/09/2025	15:46:38.834	64		26.52
			60	26.52
			4	26.52
			64	26.52
18/09/2025	15:46:35.071	88		26.46
			88	26.46
			88	26.46
18/09/2025	15:46:29.601	20		26.445
			20	26.445
			20	26.445
18/09/2025	15:46:28.465	1 400		26.49
			1 400	26.49
			1 400	26.49
18/09/2025	15:46:28.027	125		26.495
			125	26.495
			125	26.495
18/09/2025	15:46:25.815	270		26.495
			270	26.495
			270	26.495
18/09/2025	15:46:20.609	23		26.47
			23	26.47
			23	26.47
18/09/2025	15:46:09.856	50		26.405
			50	26.405
			50	26.405
18/09/2025	15:46:08.265	400		26.38
			400	26.38
			400	26.38
18/09/2025	15:46:04.679	2		26.33
			2	26.33
			2	26.33
18/09/2025	15:45:59.948	90		26.305
			90	26.305
			90	26.305
18/09/2025	15:45:54.500	32		26.27
			32	26.27
			32	26.27
18/09/2025	15:45:52.879	48		26.28
			48	26.28
			48	26.28
18/09/2025	15:45:49.160	2 000		26.30
			2 000	26.30
			2 000	26.30
18/09/2025	15:45:48.051	125		26.245
			125	26.245
			125	26.245
18/09/2025	15:45:46.003	1 000		26.245
			30	26.245
			598	26.245
			372	26.245
			1 000	26.245
18/09/2025	15:45:38.725	3 100		26.35
			3 100	26.35
			3 100	26.35
18/09/2025	15:45:37.866	3 222		26.35
			3 100	26.35
			50	26.35
			2	26.35
			70	26.35
			3 202	26.35
			20	26.35
18/09/2025	15:45:23.309	3 100		26.35
			3 100	26.35
			3 100	26.35
18/09/2025	15:45:22.850	59		26.32
			59	26.32
			59	26.32
18/09/2025	15:45:09.236	1		26.41
			1	26.41
			1	26.41
18/09/2025	15:45:02.951	34		26.38
			34	26.38
			34	26.38
18/09/2025	15:45:01.719	135		26.41
			135	26.41
			135	26.41
18/09/2025	15:44:59.976	27		26.46
			27	26.46
			27	26.46
18/09/2025	15:44:58.395	27		26.425
			27	26.425
			27	26.425
18/09/2025	15:44:56.005	100		26.42
			100	26.42
			100	26.42
18/09/2025	15:44:54.353	10		26.44
			10	26.44
			10	26.44
18/09/2025	15:44:53.944	2		26.45
			2	26.45
			2	26.45
18/09/2025	15:44:52.138	500		26.42
			500	26.42
			500	26.42
18/09/2025	15:44:47.306	11		26.45
			11	26.45
			11	26.45
18/09/2025	15:44:46.500	41		26.41
			41	26.41
			41	26.41
18/09/2025	15:44:45.288	45		26.405
			45	26.405
			45	26.405
18/09/2025	15:44:43.705	275		26.405
			275	26.405
			275	26.405
18/09/2025	15:44:43.486	10		26.435
			10	26.435
			10	26.435
18/09/2025	15:44:42.127	61		26.45
			60	26.45
			56	26.45
			5	26.45
			1	26.45
18/09/2025	15:44:31.261	3 000		26.325
			3 000	26.325
			3 000	26.325
18/09/2025	15:44:30.799	500		26.30
			500	26.30
			500	26.30
18/09/2025	15:44:27.667	100		26.25
			100	26.25
			100	26.25
18/09/2025	15:44:26.931	400		26.25
			400	26.25
			400	26.25
18/09/2025	15:44:26.081	6		26.25
			6	26.25
			6	26.25
18/09/2025	15:44:10.947	209		26.29
			209	26.29
			209	26.29
18/09/2025	15:44:06.905	40		26.295
			40	26.295
			40	26.295
18/09/2025	15:44:05.444	1		26.37
			1	26.37
			1	26.37
18/09/2025	15:44:03.490	33		26.34
			33	26.34
			33	26.34
18/09/2025	15:43:53.495	125		26.385
			125	26.385
			125	26.385
18/09/2025	15:43:49.460	270		26.355
			270	26.355
			270	26.355
18/09/2025	15:43:44.360	100		26.40
			100	26.40
			100	26.40
18/09/2025	15:43:37.015	125		26.31
			125	26.31
			125	26.31
18/09/2025	15:43:35.824	800		26.325
			800	26.325
			800	26.325
18/09/2025	15:43:35.160	290		26.325
			290	26.325
			290	26.325
18/09/2025	15:43:25.498	3		26.265
			3	26.265
			3	26.265
18/09/2025	15:43:22.869	64		26.265
			64	26.265
			64	26.265
18/09/2025	15:43:07.461	175		26.215
			175	26.215
			175	26.215
18/09/2025	15:43:06.996	40		26.175
			40	26.175
			40	26.175
18/09/2025	15:43:06.024	100		26.195
			100	26.195
			100	26.195
18/09/2025	15:43:04.883	131		26.185
			131	26.185
			131	26.185
18/09/2025	15:43:04.376	60		26.185
			60	26.185
			60	26.185
18/09/2025	15:43:02.707	49		26.15
			49	26.15
			49	26.15
18/09/2025	15:43:00.950	52		26.125
			52	26.125
			52	26.125
18/09/2025	15:42:59.277	100		26.135
			100	26.135
			100	26.135
18/09/2025	15:42:49.380	20		26.16
			20	26.16
			20	26.16
18/09/2025	15:42:43.500	2		26.24
			2	26.24
			2	26.24
18/09/2025	15:42:40.858	10		26.24
			10	26.24
			10	26.24
18/09/2025	15:42:40.710	240		26.20
			240	26.20
			240	26.20
18/09/2025	15:42:34.391	90		26.16
			90	26.16
			90	26.16
18/09/2025	15:42:32.978	4		26.145
			4	26.145
			4	26.145
18/09/2025	15:42:30.807	80		26.185
			80	26.185
			80	26.185
18/09/2025	15:42:30.466	1		26.215
			1	26.215
			1	26.215
18/09/2025	15:42:28.233	35		26.19
			35	26.19
			35	26.19
18/09/2025	15:42:21.978	20		26.17
			20	26.17
			20	26.17
18/09/2025	15:42:21.930	55		26.23
			55	26.23
			55	26.23
18/09/2025	15:42:20.031	257		26.25
			257	26.25
			237	26.25
			20	26.25
18/09/2025	15:42:17.190	50		26.185
			50	26.185
			50	26.185
18/09/2025	15:42:12.320	100		26.23
			100	26.23
			100	26.23
18/09/2025	15:42:11.152	29		26.20
			29	26.20
			29	26.20
18/09/2025	15:42:09.559	20		26.205
			20	26.205
			20	26.205
18/09/2025	15:41:59.188	1		26.08
			1	26.08
			1	26.08
18/09/2025	15:41:58.588	23		26.00
			23	26.00
			23	26.00
18/09/2025	15:41:58.120	60		26.00
			60	26.00
			60	26.00
18/09/2025	15:41:55.430	38		25.955
			38	25.955
			38	25.955
18/09/2025	15:41:53.941	60		25.955
			60	25.955
			60	25.955
18/09/2025	15:41:50.236	37		25.91
			37	25.91
			37	25.91
18/09/2025	15:41:50.038	84		25.91
			84	25.91
			84	25.91
18/09/2025	15:41:46.983	44		25.935
			44	25.935
			44	25.935
18/09/2025	15:41:42.674	82		25.95
			82	25.95
			82	25.95
18/09/2025	15:41:42.225	320		25.90
			300	25.90
			20	25.90
			320	25.90
18/09/2025	15:41:40.021	38		25.875
			38	25.875
			38	25.875
18/09/2025	15:41:38.984	240		25.875
			240	25.875
			240	25.875
18/09/2025	15:41:35.836	29		25.89
			29	25.89
			29	25.89
18/09/2025	15:41:35.777	250		25.89
			238	25.89
			250	25.89
			12	25.89
18/09/2025	15:41:25.888	500		25.965
			500	25.965
			500	25.965
18/09/2025	15:41:25.439	470		25.95
			470	25.95
			470	25.95
18/09/2025	15:41:25.299	1 207		25.94
			1 000	25.94
			1 207	25.94
			207	25.94
18/09/2025	15:41:25.211	95		25.94
			95	25.94
			95	25.94
18/09/2025	15:41:23.451	275		25.965
			275	25.965
			275	25.965
18/09/2025	15:41:23.080	70		25.965
			70	25.965
			70	25.965
18/09/2025	15:41:22.431	54		25.965
			54	25.965
			54	25.965
18/09/2025	15:41:18.950	428		25.96
			428	25.96
			25	25.96
			383	25.96
			20	25.96
18/09/2025	15:41:17.838	3 100		25.96
			50	25.96
			230	25.96
			370	25.96
			80	25.96
			50	25.96
			15	25.96
			70	25.96
			20	25.96
			250	25.96
			100	25.96
			150	25.96
			100	25.96
			710	25.96
			50	25.96
			15	25.96
			50	25.96
			40	25.96
			250	25.96
			500	25.96
			3 100	25.96
18/09/2025	15:41:17.651	1 783		25.96
			10	25.96
			107	25.96
			300	25.96
			200	25.96
			180	25.96
			50	25.96
			33	25.96
			200	25.96
			28	25.96
			1 450	25.96
			58	25.96
			500	25.96
			250	25.96
			200	25.96
18/09/2025	15:41:10.090	900		26.06
			900	26.06
			900	26.06
18/09/2025	15:41:10.015	3 100		26.095
			3 100	26.095
			3 100	26.095
18/09/2025	15:41:09.935	1 038		26.10
			38	26.10
			1 000	26.10
			1 038	26.10
18/09/2025	15:41:01.898	15		26.18
			15	26.18
			15	26.18
18/09/2025	15:40:52.027	47		26.215
			47	26.215
			47	26.215
18/09/2025	15:40:48.046	500		26.22
			500	26.22
			500	26.22
18/09/2025	15:40:39.962	400		26.25
			400	26.25
			400	26.25
18/09/2025	15:40:39.349	350		26.22
			350	26.22
			350	26.22
18/09/2025	15:40:36.241	200		26.22
			200	26.22
			200	26.22
18/09/2025	15:40:35.522	54		26.22
			54	26.22
			54	26.22
18/09/2025	15:40:34.381	27		26.25
			27	26.25
			27	26.25
18/09/2025	15:40:29.774	4 861		26.20
			57	26.20
			450	26.20
			400	26.20
			600	26.20
			60	26.20
			3 801	26.20
			4 354	26.20
18/09/2025	15:40:16.947	3 100		26.205
			3 100	26.205
			3 100	26.205
18/09/2025	15:40:16.408	3 100		26.205
			3 100	26.205
			3 100	26.205
18/09/2025	15:40:16.341	125		26.205
			125	26.205
			25	26.205
			100	26.205
18/09/2025	15:40:06.793	1 500		26.325
			1 500	26.325
			1 500	26.325
18/09/2025	15:40:01.105	66		26.275
			66	26.275
			66	26.275
18/09/2025	15:39:45.348	300		26.225
			300	26.225
			300	26.225
18/09/2025	15:39:42.653	20		26.235
			20	26.235
			20	26.235
18/09/2025	15:39:38.563	100		26.35
			100	26.35
			100	26.35
18/09/2025	15:39:31.467	37		26.35
			37	26.35
			37	26.35
18/09/2025	15:39:30.914	115		26.34
			115	26.34
			115	26.34
18/09/2025	15:39:29.191	2		26.32
			2	26.32
			2	26.32
18/09/2025	15:39:28.934	400		26.315
			400	26.315
			400	26.315
18/09/2025	15:39:19.362	174		26.345
			174	26.345
			174	26.345
18/09/2025	15:39:13.742	100		26.375
			100	26.375
			100	26.375
18/09/2025	15:39:12.771	30		26.38
			30	26.38
			30	26.38
18/09/2025	15:39:12.680	200		26.38
			200	26.38
			200	26.38
18/09/2025	15:39:11.397	65		26.38
			65	26.38
			65	26.38
18/09/2025	15:39:10.306	511		26.37
			511	26.37
			511	26.37
18/09/2025	15:39:09.483	5		26.37
			5	26.37
			5	26.37
18/09/2025	15:39:07.214	12		26.425
			12	26.425
			12	26.425
18/09/2025	15:39:06.550	17		26.355
			17	26.355
			17	26.355
18/09/2025	15:39:04.470	260		26.325
			260	26.325
			260	26.325
18/09/2025	15:38:59.213	20		26.41
			20	26.41
			20	26.41
18/09/2025	15:38:58.100	57		26.38
			57	26.38
			57	26.38
18/09/2025	15:38:56.245	20		26.42
			20	26.42
			20	26.42
18/09/2025	15:38:52.905	100		26.435
			100	26.435
			100	26.435
18/09/2025	15:38:51.205	27		26.42
			27	26.42
			27	26.42
18/09/2025	15:38:51.019	27		26.39
			27	26.39
			27	26.39
18/09/2025	15:38:49.840	250		26.37
			250	26.37
			250	26.37
18/09/2025	15:38:47.487	100		26.385
			100	26.385
			100	26.385
18/09/2025	15:38:47.094	145		26.40
			145	26.40
			145	26.40
18/09/2025	15:38:41.501	590		26.425
			190	26.425
			100	26.425
			300	26.425
			37	26.425
			336	26.425
			15	26.425
			2	26.425
			200	26.425
18/09/2025	15:38:30.685	3 080		26.50
			3 080	26.50
			2 850	26.50
			30	26.50
			100	26.50
			25	26.50
			75	26.50
18/09/2025	15:38:26.262	15		26.535
			15	26.535
			15	26.535
18/09/2025	15:38:21.752	200		26.59
			200	26.59
			200	26.59
18/09/2025	15:38:19.965	50		26.59
			50	26.59
			50	26.59
18/09/2025	15:38:13.856	350		26.675
			350	26.675
			350	26.675
18/09/2025	15:38:09.514	100		26.665
			100	26.665
			100	26.665
18/09/2025	15:38:09.065	44		26.665
			44	26.665
			44	26.665
18/09/2025	15:38:07.478	5		26.65
			5	26.65
			5	26.65
18/09/2025	15:38:07.254	200		26.65
			200	26.65
			200	26.65
18/09/2025	15:37:56.900	187		26.63
			187	26.63
			187	26.63
18/09/2025	15:37:52.088	188		26.70
			38	26.70
			188	26.70
			150	26.70
18/09/2025	15:37:50.256	50		26.775
			50	26.775
			50	26.775
18/09/2025	15:37:47.469	38		26.75
			38	26.75
			38	26.75
18/09/2025	15:37:46.717	1		26.74
			1	26.74
			1	26.74
18/09/2025	15:37:41.928	22		26.77
			22	26.77
			22	26.77
18/09/2025	15:37:38.646	40		26.785
			40	26.785
			40	26.785
18/09/2025	15:37:38.326	380		26.755
			380	26.755
			380	26.755
18/09/2025	15:37:34.704	35		26.72
			35	26.72
			35	26.72
18/09/2025	15:37:30.001	125		26.70
			125	26.70
			125	26.70
18/09/2025	15:37:25.175	250		26.725
			250	26.725
			250	26.725
18/09/2025	15:37:23.913	1 886		26.70
			1 886	26.70
			1 886	26.70
18/09/2025	15:37:20.472	125		26.63
			125	26.63
			125	26.63
18/09/2025	15:37:17.375	400		26.57
			400	26.57
			400	26.57
18/09/2025	15:37:14.930	1		26.61
			1	26.61
			1	26.61
18/09/2025	15:37:14.106	30		26.59
			30	26.59
			30	26.59
18/09/2025	15:37:08.994	80		26.525
			80	26.525
			80	26.525
18/09/2025	15:37:08.183	270		26.555
			270	26.555
			270	26.555
18/09/2025	15:37:07.205	20		26.59
			20	26.59
			20	26.59
18/09/2025	15:37:05.507	25		26.575
			25	26.575
			25	26.575
18/09/2025	15:37:03.437	22		26.50
			22	26.50
			22	26.50
18/09/2025	15:37:02.405	36		26.505
			36	26.505
			36	26.505
18/09/2025	15:37:00.284	15		26.52
			15	26.52
			15	26.52
18/09/2025	15:36:59.377	74		26.585
			74	26.585
			74	26.585
18/09/2025	15:36:57.315	500		26.58
			500	26.58
			500	26.58
18/09/2025	15:36:54.604	1 500		26.65
			1 500	26.65
			1 500	26.65
18/09/2025	15:36:54.152	97		26.635
			97	26.635
			97	26.635
18/09/2025	15:36:48.835	100		26.675
			100	26.675
			100	26.675
18/09/2025	15:36:43.351	35		26.71
			35	26.71
			35	26.71
18/09/2025	15:36:38.826	119		26.68
			119	26.68
			119	26.68
18/09/2025	15:36:32.258	42		26.645
			42	26.645
			42	26.645
18/09/2025	15:36:31.795	74		26.70
			74	26.70
			74	26.70
18/09/2025	15:36:31.113	200		26.67
			200	26.67
			200	26.67
18/09/2025	15:36:27.553	1		26.64
			1	26.64
			1	26.64
18/09/2025	15:36:25.082	20		26.69
			20	26.69
			20	26.69
18/09/2025	15:36:24.269	1 128		26.72
			1 128	26.72
			1 128	26.72
18/09/2025	15:36:22.350	3		26.65
			3	26.65
			3	26.65
18/09/2025	15:36:22.229	250		26.68
			250	26.68
			250	26.68
18/09/2025	15:36:18.124	181		26.665
			181	26.665
			181	26.665
18/09/2025	15:36:16.628	5		26.705
			5	26.705
			5	26.705
18/09/2025	15:36:14.807	34		26.675
			34	26.675
			34	26.675
18/09/2025	15:36:09.885	500		26.68
			500	26.68
			500	26.68
18/09/2025	15:36:09.809	63		26.65
			63	26.65
			63	26.65
18/09/2025	15:35:58.925	500		26.595
			500	26.595
			500	26.595
18/09/2025	15:35:58.769	141		26.565
			141	26.565
			141	26.565
18/09/2025	15:35:57.506	1 255		26.595
			255	26.595
			1 000	26.595
			1 255	26.595
18/09/2025	15:35:53.104	5 080		26.575
			4 745	26.575
			5 000	26.575
			80	26.575
			35	26.575
			300	26.575
18/09/2025	15:35:30.957	5 000		26.52
			5 000	26.52
			5 000	26.52
18/09/2025	15:35:29.378	70		26.505
			70	26.505
			70	26.505
18/09/2025	15:35:27.382	200		26.52
			200	26.52
			200	26.52
18/09/2025	15:35:24.031	39		26.46
			39	26.46
			39	26.46
18/09/2025	15:35:22.724	80		26.565
			80	26.565
			80	26.565
18/09/2025	15:35:14.883	55		26.605
			55	26.605
			55	26.605
18/09/2025	15:35:07.419	3		26.545
			3	26.545
			3	26.545
18/09/2025	15:34:59.950	20		26.465
			20	26.465
			20	26.465
18/09/2025	15:34:56.252	80		26.455
			80	26.455
			80	26.455
18/09/2025	15:34:47.071	46		26.45
			46	26.45
			46	26.45
18/09/2025	15:34:46.464	73		26.43
			73	26.43
			73	26.43
18/09/2025	15:34:45.007	50		26.43
			50	26.43
			50	26.43
18/09/2025	15:34:44.732	50		26.43
			50	26.43
			50	26.43
18/09/2025	15:34:40.679	1 000		26.50
			1 000	26.50
			1 000	26.50
18/09/2025	15:34:40.551	20		26.52
			20	26.52
			20	26.52
18/09/2025	15:34:38.629	300		26.435
			300	26.435
			300	26.435
18/09/2025	15:34:38.538	363		26.465
			363	26.465
			363	26.465
18/09/2025	15:34:38.447	18		26.475
			18	26.475
			18	26.475
18/09/2025	15:34:36.046	10		26.475
			10	26.475
			10	26.475
18/09/2025	15:34:35.768	500		26.475
			500	26.475
			500	26.475
18/09/2025	15:34:33.816	19		26.525
			19	26.525
			19	26.525
18/09/2025	15:34:30.728	1 886		26.50
			1 886	26.50
			1 886	26.50
18/09/2025	15:34:25.581	10		26.465
			10	26.465
			10	26.465
18/09/2025	15:34:25.070	200		26.42
			200	26.42
			200	26.42
18/09/2025	15:34:19.152	12		26.465
			12	26.465
			12	26.465
18/09/2025	15:34:18.613	15		26.485
			15	26.485
			15	26.485
18/09/2025	15:34:17.309	500		26.50
			500	26.50
			500	26.50
18/09/2025	15:34:13.696	76		26.505
			76	26.505
			76	26.505
18/09/2025	15:34:12.588	3		26.545
			3	26.545
			3	26.545
18/09/2025	15:34:11.809	15		26.505
			15	26.505
			15	26.505
18/09/2025	15:34:11.607	200		26.585
			200	26.585
			200	26.585
18/09/2025	15:34:11.474	631		26.615
			631	26.615
			631	26.615
18/09/2025	15:34:05.571	53		26.685
			53	26.685
			53	26.685
18/09/2025	15:33:57.352	38		26.54
			38	26.54
			38	26.54
18/09/2025	15:33:56.404	125		26.50
			125	26.50
			125	26.50
18/09/2025	15:33:54.356	107		26.425
			107	26.425
			107	26.425
18/09/2025	15:33:49.556	120		26.40
			120	26.40
			120	26.40
18/09/2025	15:33:43.765	47		26.225
			47	26.225
			47	26.225
18/09/2025	15:33:39.873	40		26.265
			40	26.265
			40	26.265
18/09/2025	15:33:39.555	40		26.20
			40	26.20
			40	26.20
18/09/2025	15:33:36.975	50		26.15
			50	26.15
			50	26.15
18/09/2025	15:33:36.269	50		26.135
			50	26.135
			50	26.135
18/09/2025	15:33:32.285	2 324		26.12
			2 324	26.12
			2 324	26.12
18/09/2025	15:33:32.036	50		26.095
			50	26.095
			50	26.095
18/09/2025	15:33:29.723	260		26.035
			260	26.035
			260	26.035
18/09/2025	15:33:26.528	40		26.055
			40	26.055
			40	26.055
18/09/2025	15:33:23.181	2 000		26.175
			2 000	26.175
			2 000	26.175
18/09/2025	15:33:21.795	500		26.15
			500	26.15
			500	26.15
18/09/2025	15:33:19.789	350		26.12
			350	26.12
			350	26.12
18/09/2025	15:33:17.530	80		26.115
			80	26.115
			80	26.115
18/09/2025	15:33:17.287	181		26.115
			181	26.115
			181	26.115
18/09/2025	15:33:17.131	40		26.115
			40	26.115
			40	26.115
18/09/2025	15:33:12.800	30		26.205
			30	26.205
			30	26.205
18/09/2025	15:33:09.613	36		26.175
			36	26.175
			36	26.175
18/09/2025	15:33:07.356	101		26.225
			101	26.225
			101	26.225
18/09/2025	15:33:06.160	10		26.22
			10	26.22
			10	26.22
18/09/2025	15:33:03.208	120		26.20
			120	26.20
			120	26.20
18/09/2025	15:33:02.583	24		26.115
			24	26.115
			24	26.115
18/09/2025	15:33:00.792	120		26.15
			120	26.15
			120	26.15
18/09/2025	15:32:55.273	15		26.125
			15	26.125
			15	26.125
18/09/2025	15:32:54.872	200		26.125
			200	26.125
			200	26.125
18/09/2025	15:32:54.606	20		26.105
			20	26.105
			20	26.105
18/09/2025	15:32:51.329	400		26.07
			400	26.07
			400	26.07
18/09/2025	15:32:50.337	200		26.10
			200	26.10
			200	26.10
18/09/2025	15:32:49.580	27		26.07
			27	26.07
			27	26.07
18/09/2025	15:32:47.906	77		26.10
			27	26.10
			50	26.10
			77	26.10
18/09/2025	15:32:44.764	500		26.11
			500	26.11
			500	26.11
18/09/2025	15:32:44.682	52		26.115
			52	26.115
			52	26.115
18/09/2025	15:32:41.311	83		26.145
			83	26.145
			83	26.145
18/09/2025	15:32:38.641	5 000		26.175
			5 000	26.175
			5 000	26.175
18/09/2025	15:32:37.927	500		26.215
			500	26.215
			500	26.215
18/09/2025	15:32:36.740	45		26.18
			45	26.18
			45	26.18
18/09/2025	15:32:32.803	66		26.13
			66	26.13
			66	26.13
18/09/2025	15:32:31.779	45		26.13
			45	26.13
			45	26.13
18/09/2025	15:32:31.051	50		26.155
			50	26.155
			50	26.155
18/09/2025	15:32:29.641	150		26.17
			150	26.17
			150	26.17
18/09/2025	15:32:27.469	122		26.15
			122	26.15
			122	26.15
18/09/2025	15:32:25.566	10		26.195
			10	26.195
			10	26.195
18/09/2025	15:32:25.208	20		26.18
			20	26.18
			20	26.18
18/09/2025	15:32:17.331	542		26.18
			542	26.18
			542	26.18
18/09/2025	15:32:16.177	200		26.195
			200	26.195
			200	26.195
18/09/2025	15:32:14.508	200		26.18
			200	26.18
			200	26.18
18/09/2025	15:32:14.379	265		26.15
			265	26.15
			265	26.15
18/09/2025	15:32:14.207	369		26.15
			369	26.15
			369	26.15
18/09/2025	15:32:14.099	941		26.15
			180	26.15
			941	26.15
			761	26.15
18/09/2025	15:32:14.040	130		26.20
			130	26.20
			50	26.20
			80	26.20
18/09/2025	15:32:09.627	50		26.29
			50	26.29
			50	26.29
18/09/2025	15:32:07.696	210		26.225
			110	26.225
			100	26.225
			210	26.225
18/09/2025	15:32:07.614	585		26.225
			585	26.225
			100	26.225
			235	26.225
			250	26.225
18/09/2025	15:32:02.718	660		26.285
			400	26.285
			125	26.285
			90	26.285
			660	26.285
			45	26.285
18/09/2025	15:32:02.661	120		26.285
			120	26.285
			120	26.285
18/09/2025	15:32:01.065	50		26.38
			50	26.38
			50	26.38
18/09/2025	15:32:00.270	30		26.35
			30	26.35
			30	26.35
18/09/2025	15:31:58.968	88		26.345
			88	26.345
			88	26.345
18/09/2025	15:31:53.076	88		26.545
			88	26.545
			88	26.545
18/09/2025	15:31:48.889	100		26.435
			100	26.435
			100	26.435
18/09/2025	15:31:45.975	80		26.495
			80	26.495
			80	26.495
18/09/2025	15:31:44.439	100		26.50
			100	26.50
			100	26.50
18/09/2025	15:31:43.985	94		26.475
			94	26.475
			94	26.475
18/09/2025	15:31:43.637	48		26.515
			48	26.515
			48	26.515
18/09/2025	15:31:39.922	27		26.48
			27	26.48
			27	26.48
18/09/2025	15:31:30.539	88		26.42
			88	26.42
			88	26.42
18/09/2025	15:31:28.372	130		26.59
			130	26.59
			130	26.59
18/09/2025	15:31:25.975	29		26.42
			29	26.42
			29	26.42
18/09/2025	15:31:25.143	400		26.37
			400	26.37
			400	26.37
18/09/2025	15:31:24.625	1		26.425
			1	26.425
			1	26.425
18/09/2025	15:31:22.022	200		26.34
			200	26.34
			200	26.34

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: 52.11 / Ask: 52.12
Volume: 630 702
+5.92%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 15:46:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice