Johnson&Johnson

272

241

174.60

Date Time Volume Order Volume Price
23/12/2025 21:50:00.225 20   174.60
      20 174.60
      20 174.60
23/12/2025 21:39:05.246 6   174.04
      6 174.04
      6 174.04
23/12/2025 21:38:41.544 6   174.00
      6 174.00
      6 174.00
23/12/2025 21:26:42.935 3   174.00
      3 174.00
      3 174.00
23/12/2025 20:52:45.348 5   174.12
      5 174.12
      5 174.12
23/12/2025 20:42:45.914 205   174.26
      205 174.26
      205 174.26
23/12/2025 20:12:35.112 62   174.06
      62 174.06
      62 174.06
23/12/2025 20:11:13.885 4   174.30
      4 174.30
      4 174.30
23/12/2025 19:51:42.048 9   174.28
      9 174.28
      9 174.28
23/12/2025 19:46:34.316 10   174.30
      10 174.30
      10 174.30
23/12/2025 19:30:03.364 14   174.52
      14 174.52
      14 174.52
23/12/2025 19:25:17.889 3   174.78
      3 174.78
      3 174.78
23/12/2025 19:19:45.643 15   174.52
      15 174.52
      15 174.52
23/12/2025 19:13:28.968 3   174.24
      3 174.24
      3 174.24
23/12/2025 19:13:16.591 1   174.50
      1 174.50
      1 174.50
23/12/2025 19:06:38.064 200   174.42
      200 174.42
      200 174.42
23/12/2025 19:01:06.767 100   174.48
      100 174.48
      100 174.48
23/12/2025 18:59:05.650 373   174.62
      373 174.62
      373 174.62
23/12/2025 18:44:33.711 38   174.76
      38 174.76
      38 174.76
23/12/2025 18:42:33.807 33   174.46
      33 174.46
      33 174.46
23/12/2025 18:36:54.735 50   174.46
      50 174.46
      50 174.46
23/12/2025 18:35:14.430 3   174.60
      3 174.60
      3 174.60
23/12/2025 18:19:26.754 70   174.44
      70 174.44
      70 174.44
23/12/2025 18:16:47.503 1   174.46
      1 174.46
      1 174.46
23/12/2025 18:15:47.174 200   174.40
      200 174.40
      200 174.40
23/12/2025 18:13:08.031 300   174.50
      300 174.50
      300 174.50
23/12/2025 18:13:06.374 138   174.50
      138 174.50
      138 174.50
23/12/2025 18:06:57.169 108   174.62
      108 174.62
      108 174.62
23/12/2025 18:06:56.652 35   174.62
      35 174.62
      35 174.62
23/12/2025 18:06:55.995 108   174.62
      108 174.62
      108 174.62
23/12/2025 18:06:55.512 47   174.62
      47 174.62
      47 174.62
23/12/2025 18:06:55.023 110   174.62
      110 174.62
      110 174.62
23/12/2025 18:06:54.525 108   174.62
      108 174.62
      108 174.62
23/12/2025 18:06:54.024 114   174.62
      114 174.62
      114 174.62
23/12/2025 18:06:53.523 110   174.62
      110 174.62
      110 174.62
23/12/2025 18:06:53.030 108   174.62
      108 174.62
      108 174.62
23/12/2025 18:00:56.670 6   174.50
      6 174.50
      6 174.50
23/12/2025 18:00:04.121 5   174.50
      5 174.50
      5 174.50
23/12/2025 17:53:51.037 5   174.56
      5 174.56
      5 174.56
23/12/2025 17:53:31.322 5   174.88
      5 174.88
      5 174.88
23/12/2025 17:51:51.880 2   174.92
      2 174.92
      2 174.92
23/12/2025 17:47:31.121 1   175.10
      1 175.10
      1 175.10
23/12/2025 17:41:31.793 4   174.96
      4 174.96
      4 174.96
23/12/2025 17:34:10.213 1   174.86
      1 174.86
      1 174.86
23/12/2025 17:31:46.115 6   175.00
      6 175.00
      6 175.00
23/12/2025 17:22:10.437 75   174.98
      75 174.98
      75 174.98
23/12/2025 17:00:43.036 30   174.84
      30 174.84
      30 174.84
23/12/2025 16:57:30.268 46   175.04
      46 175.04
      46 175.04
23/12/2025 16:54:26.389 13   175.02
      13 175.02
      13 175.02
23/12/2025 16:53:59.353 13   175.24
      13 175.24
      13 175.24
23/12/2025 16:53:46.794 13   175.00
      13 175.00
      13 175.00
23/12/2025 16:50:51.970 10   175.22
      10 175.22
      10 175.22
23/12/2025 16:43:36.316 22   175.40
      22 175.40
      22 175.40
23/12/2025 16:41:35.799 80   175.48
      80 175.48
      80 175.48
23/12/2025 16:39:13.811 6   175.22
      6 175.22
      6 175.22
23/12/2025 16:36:33.810 1   175.28
      1 175.28
      1 175.28
23/12/2025 16:36:04.535 8   175.24
      8 175.24
      8 175.24
23/12/2025 16:28:13.677 27   175.08
      27 175.08
      27 175.08
23/12/2025 16:15:51.737 1   175.28
      1 175.28
      1 175.28
23/12/2025 16:07:38.774 18   174.64
      18 174.64
      18 174.64
23/12/2025 16:00:00.810 2   174.86
      2 174.86
      2 174.86
23/12/2025 15:53:28.063 5   174.40
      5 174.40
      5 174.40
23/12/2025 15:52:23.542 15   174.86
      15 174.86
      15 174.86
23/12/2025 15:51:26.686 1   174.92
      1 174.92
      1 174.92
23/12/2025 15:50:45.856 87   174.60
      87 174.60
      87 174.60
23/12/2025 15:50:32.806 155   174.42
      155 174.42
      155 174.42
23/12/2025 15:48:41.944 58   173.98
      58 173.98
      58 173.98
23/12/2025 15:47:57.100 1   173.98
      1 173.98
      1 173.98
23/12/2025 15:46:17.045 5   174.42
      5 174.42
      5 174.42
23/12/2025 15:44:07.215 20   174.02
      20 174.02
      20 174.02
23/12/2025 15:43:57.586 10   173.64
      10 173.64
      10 173.64
23/12/2025 15:41:39.856 13   174.38
      13 174.38
      13 174.38
23/12/2025 15:40:25.232 14   173.90
      4 173.90
      14 173.90
      10 173.90
23/12/2025 15:40:20.047 7   173.90
      7 173.90
      7 173.90
23/12/2025 15:39:24.727 7   174.42
      7 174.42
      7 174.42
23/12/2025 15:38:43.036 2   173.80
      2 173.80
      2 173.80
23/12/2025 15:38:00.806 128   174.18
      128 174.18
      128 174.18
23/12/2025 15:36:38.038 110   173.44
      110 173.44
      110 173.44
23/12/2025 15:36:04.792 9   173.76
      9 173.76
      9 173.76
23/12/2025 15:34:28.881 3   173.12
      3 173.12
      3 173.12
23/12/2025 15:32:07.968 194   172.92
      194 172.92
      194 172.92
23/12/2025 15:31:29.620 20   173.70
      20 173.70
      20 173.70
23/12/2025 15:29:36.194 24   173.72
      24 173.72
      24 173.72
23/12/2025 15:26:28.871 14   173.72
      14 173.72
      14 173.72
23/12/2025 15:25:07.760 10   174.58
      10 174.58
      10 174.58
23/12/2025 15:24:28.262 27   174.58
      27 174.58
      27 174.58
23/12/2025 15:24:23.658 20   173.72
      20 173.72
      20 173.72
23/12/2025 15:23:59.053 102   175.00
      102 175.00
      102 175.00
23/12/2025 15:23:58.715 57   175.00
      57 175.00
      57 175.00
23/12/2025 15:23:58.629 34   175.00
      34 175.00
      34 175.00
23/12/2025 15:23:58.470 57   175.00
      57 175.00
      57 175.00
23/12/2025 15:21:11.676 12   173.72
      12 173.72
      12 173.72
23/12/2025 15:19:49.501 1   173.72
      1 173.72
      1 173.72
23/12/2025 15:14:49.823 143   174.88
      143 174.88
      143 174.88
23/12/2025 15:14:28.628 3   173.96
      3 173.96
      3 173.96
23/12/2025 14:57:25.060 40   174.18
      40 174.18
      40 174.18
23/12/2025 14:57:24.795 57   174.18
      57 174.18
      57 174.18
23/12/2025 14:57:24.486 45   174.32
      45 174.32
      45 174.32
23/12/2025 14:53:33.292 143   174.70
      143 174.70
      143 174.70
23/12/2025 14:53:15.704 10   174.54
      10 174.54
      10 174.54
23/12/2025 14:51:44.875 143   174.62
      143 174.62
      143 174.62
23/12/2025 14:51:26.271 52   175.32
      52 175.32
      52 175.32
23/12/2025 14:50:40.662 143   174.70
      143 174.70
      143 174.70
23/12/2025 14:49:36.946 143   174.80
      143 174.80
      143 174.80
23/12/2025 14:49:10.429 143   174.88
      143 174.88
      143 174.88
23/12/2025 14:48:32.159 143   174.86
      143 174.86
      143 174.86
23/12/2025 14:48:30.853 17   175.42
      17 175.42
      17 175.42
23/12/2025 14:48:24.323 143   174.86
      143 174.86
      143 174.86
23/12/2025 14:45:57.376 26   175.54
      26 175.54
      26 175.54
23/12/2025 14:42:00.242 3   174.82
      3 174.82
      3 174.82
23/12/2025 14:40:08.620 29   174.82
      29 174.82
      29 174.82
23/12/2025 14:39:47.781 10   174.82
      10 174.82
      10 174.82
23/12/2025 14:34:48.443 9   174.88
      9 174.88
      9 174.88
23/12/2025 14:31:49.762 20   175.00
      20 175.00
      20 175.00
23/12/2025 14:29:58.621 117   175.22
      117 175.22
      117 175.22
23/12/2025 14:27:58.752 2   174.80
      2 174.80
      2 174.80
23/12/2025 14:18:32.857 7   174.26
      7 174.26
      7 174.26
23/12/2025 14:17:17.613 143   175.00
      143 175.00
      143 175.00
23/12/2025 14:14:46.042 5   175.00
      5 175.00
      5 175.00
23/12/2025 14:12:29.179 150   174.76
      150 174.76
      150 174.76
23/12/2025 14:11:58.822 150   174.74
      150 174.74
      150 174.74
23/12/2025 14:11:51.186 150   174.72
      150 174.72
      150 174.72
23/12/2025 14:11:32.577 150   174.78
      150 174.78
      150 174.78
23/12/2025 14:10:26.904 1   174.84
      1 174.84
      1 174.84
23/12/2025 14:07:49.184 143   175.02
      143 175.02
      143 175.02
23/12/2025 14:07:41.317 143   175.02
      143 175.02
      143 175.02
23/12/2025 14:07:35.186 1   175.02
      1 175.02
      1 175.02
23/12/2025 13:54:27.635 3   174.18
      3 174.18
      3 174.18
23/12/2025 13:53:59.157 1   174.68
      1 174.68
      1 174.68
23/12/2025 13:52:59.060 1   174.62
      1 174.62
      1 174.62
23/12/2025 13:51:48.214 15   173.72
      15 173.72
      15 173.72
23/12/2025 13:49:55.992 7   174.50
      7 174.50
      7 174.50
23/12/2025 13:45:17.296 1   174.50
      1 174.50
      1 174.50
23/12/2025 13:44:26.316 4   173.72
      4 173.72
      4 173.72
23/12/2025 13:42:06.998 3   174.50
      3 174.50
      3 174.50
23/12/2025 13:39:10.575 24   173.00
      24 173.00
      24 173.00
23/12/2025 13:35:14.514 11   173.00
      11 173.00
      11 173.00
23/12/2025 13:04:59.493 12   174.50
      12 174.50
      12 174.50
23/12/2025 12:47:41.387 1   173.00
      1 173.00
      1 173.00
23/12/2025 12:44:28.663 3   173.00
      3 173.00
      3 173.00
23/12/2025 12:44:11.052 6   174.50
      6 174.50
      6 174.50
23/12/2025 12:41:25.686 1   174.50
      1 174.50
      1 174.50
23/12/2025 12:33:32.108 2   174.50
      2 174.50
      2 174.50
23/12/2025 12:33:05.981 1   174.50
      1 174.50
      1 174.50
23/12/2025 12:31:07.604 3   174.50
      3 174.50
      3 174.50
23/12/2025 12:29:00.704 50   173.00
      50 173.00
      50 173.00
23/12/2025 12:26:15.841 886   173.70
      103 173.70
      886 173.70
      783 173.70
23/12/2025 12:25:55.861 1 096   173.70
      96 173.70
      1 000 173.70
      1 096 173.70
23/12/2025 12:25:04.015 150   173.70
      150 173.70
      150 173.70
23/12/2025 12:24:51.882 2   173.70
      2 173.70
      2 173.70
23/12/2025 12:24:32.267 4   172.52
      4 172.52
      4 172.52
23/12/2025 12:24:15.452 2   173.70
      2 173.70
      2 173.70
23/12/2025 12:23:10.901 20   172.70
      20 172.70
      20 172.70
23/12/2025 12:20:24.769 17   172.60
      17 172.60
      17 172.60
23/12/2025 12:20:24.742 6   172.60
      6 172.60
      6 172.60
23/12/2025 12:20:23.463 12   173.34
      12 173.34
      12 173.34
23/12/2025 12:20:22.821 10   173.34
      10 173.34
      10 173.34
23/12/2025 12:20:18.665 10   172.68
      10 172.68
      10 172.68
23/12/2025 12:20:17.165 45   173.00
      20 173.00
      45 173.00
      25 173.00
23/12/2025 12:20:02.833 16   173.42
      16 173.42
      16 173.42
23/12/2025 12:20:01.854 22   173.36
      22 173.36
      22 173.36
23/12/2025 12:20:01.753 20   173.36
      20 173.36
      20 173.36
23/12/2025 12:20:01.051 22   173.38
      22 173.38
      22 173.38
23/12/2025 12:19:41.853 1   173.48
      1 173.48
      1 173.48
23/12/2025 12:19:41.249 1   173.48
      1 173.48
      1 173.48
23/12/2025 12:19:40.669 1   173.48
      1 173.48
      1 173.48
23/12/2025 12:19:40.040 1   173.48
      1 173.48
      1 173.48
23/12/2025 12:19:33.296 150   173.38
      150 173.38
      150 173.38
23/12/2025 12:19:33.206 1   173.38
      1 173.38
      1 173.38
23/12/2025 12:19:32.816 110   173.50
      110 173.50
      110 173.50
23/12/2025 12:18:55.332 150   173.74
      150 173.74
      150 173.74
23/12/2025 12:18:54.828 40   173.74
      40 173.74
      40 173.74
23/12/2025 12:18:54.429 1   173.76
      1 173.76
      1 173.76
23/12/2025 12:18:52.217 2   173.84
      2 173.84
      2 173.84
23/12/2025 12:18:51.644 18   173.90
      18 173.90
      18 173.90
23/12/2025 12:18:51.421 117   173.90
      117 173.90
      117 173.90
23/12/2025 12:18:48.797 81   173.52
      70 173.52
      81 173.52
      8 173.52
      3 173.52
23/12/2025 12:18:47.597 24   174.10
      24 174.10
      24 174.10
23/12/2025 12:18:44.280 2   174.22
      2 174.22
      2 174.22
23/12/2025 12:18:37.440 2   174.28
      2 174.28
      2 174.28
23/12/2025 12:18:35.833 2   174.28
      2 174.28
      2 174.28
23/12/2025 12:17:49.350 150   174.30
      150 174.30
      150 174.30
23/12/2025 12:17:48.915 41   174.30
      41 174.30
      41 174.30
23/12/2025 12:17:48.817 1   174.30
      1 174.30
      1 174.30
23/12/2025 12:17:46.100 1   174.48
      1 174.48
      1 174.48
23/12/2025 12:17:45.497 1   174.44
      1 174.44
      1 174.44
23/12/2025 12:17:41.681 1   174.58
      1 174.58
      1 174.58
23/12/2025 12:14:15.039 6   174.62
      6 174.62
      6 174.62
23/12/2025 12:08:16.041 3   175.30
      3 175.30
      3 175.30
23/12/2025 12:01:37.510 50   174.58
      50 174.58
      50 174.58
23/12/2025 11:59:54.830 160   174.06
      160 174.06
      160 174.06
23/12/2025 11:59:33.267 240   174.06
      27 174.06
      33 174.06
      117 174.06
      180 174.06
      123 174.06
23/12/2025 11:59:33.230 57   174.06
      57 174.06
      57 174.06
23/12/2025 11:55:04.290 143   174.78
      143 174.78
      143 174.78
23/12/2025 11:52:13.108 110   174.22
      4 174.22
      110 174.22
      59 174.22
      37 174.22
      10 174.22
23/12/2025 11:52:05.927 143   174.22
      143 174.22
      143 174.22
23/12/2025 11:51:50.609 143   174.90
      143 174.90
      143 174.90
23/12/2025 11:48:16.719 117   175.04
      117 175.04
      117 175.04
23/12/2025 11:47:39.744 75   174.52
      75 174.52
      75 174.52
23/12/2025 11:44:35.630 37   175.20
      37 175.20
      37 175.20
23/12/2025 11:40:15.921 143   175.08
      143 175.08
      143 175.08
23/12/2025 11:40:09.585 58   175.08
      58 175.08
      58 175.08
23/12/2025 11:31:07.572 20   175.06
      20 175.06
      20 175.06
23/12/2025 11:30:04.172 143   175.08
      143 175.08
      143 175.08
23/12/2025 11:28:18.529 16   175.06
      16 175.06
      16 175.06
23/12/2025 11:16:28.878 20   175.78
      20 175.78
      20 175.78
23/12/2025 11:10:33.679 1   175.12
      1 175.12
      1 175.12
23/12/2025 11:08:50.443 45   175.78
      45 175.78
      45 175.78
23/12/2025 11:01:35.895 3   175.16
      3 175.16
      3 175.16
23/12/2025 10:58:35.006 20   175.16
      20 175.16
      20 175.16
23/12/2025 10:58:13.192 100   175.16
      100 175.16
      100 175.16
23/12/2025 10:54:22.309 8   175.92
      8 175.92
      8 175.92
23/12/2025 10:52:15.776 6   175.24
      6 175.24
      6 175.24
23/12/2025 10:46:09.588 1   175.16
      1 175.16
      1 175.16
23/12/2025 10:45:34.985 1   175.16
      1 175.16
      1 175.16
23/12/2025 10:42:30.866 3   175.82
      3 175.82
      3 175.82
23/12/2025 10:39:13.339 80   175.16
      80 175.16
      80 175.16
23/12/2025 10:34:29.402 94   175.14
      94 175.14
      94 175.14
23/12/2025 10:29:58.621 48   175.62
      48 175.62
      48 175.62
23/12/2025 10:29:45.101 25   175.68
      25 175.68
      25 175.68
23/12/2025 10:27:42.054 2   175.10
      2 175.10
      2 175.10
23/12/2025 10:25:19.249 10   175.94
      10 175.94
      10 175.94
23/12/2025 10:14:31.640 3   175.42
      3 175.42
      3 175.42
23/12/2025 10:00:09.286 7   176.26
      7 176.26
      7 176.26
23/12/2025 09:56:45.996 100   176.26
      100 176.26
      100 176.26
23/12/2025 09:53:26.821 100   175.68
      100 175.68
      100 175.68
23/12/2025 09:51:58.825 10   175.68
      10 175.68
      10 175.68
23/12/2025 09:49:31.970 10   176.26
      10 176.26
      10 176.26
23/12/2025 09:49:19.697 5   175.70
      5 175.70
      5 175.70
23/12/2025 09:30:46.097 28   175.74
      28 175.74
      28 175.74
23/12/2025 09:30:33.801 11   176.24
      11 176.24
      11 176.24
23/12/2025 09:30:20.735 41   176.26
      23 176.26
      41 176.26
      18 176.26
23/12/2025 09:18:54.095 100   175.74
      100 175.74
      100 175.74
23/12/2025 09:11:44.658 10   175.72
      10 175.72
      10 175.72
23/12/2025 09:11:33.926 75   175.72
      75 175.72
      75 175.72
23/12/2025 09:05:26.447 29   175.68
      20 175.68
      9 175.68
      29 175.68
23/12/2025 08:50:11.469 7   175.64
      7 175.64
      7 175.64
23/12/2025 08:30:19.348 23   175.64
      23 175.64
      23 175.64
23/12/2025 08:29:19.253 4   175.98
      4 175.98
      4 175.98
23/12/2025 08:27:49.167 30   175.98
      30 175.98
      30 175.98
23/12/2025 07:30:12.538 78   175.60
      78 175.60
      52 175.60
      1 175.60
      25 175.60
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 CET (UTC+1)