Johnson&Johnson

258

220

175.62

Date Time Volume Order Volume Price
19/11/2025 21:59:52.796 8   175.62
      8 175.62
      8 175.62
19/11/2025 21:57:56.309 5   176.30
      5 176.30
      5 176.30
19/11/2025 21:50:50.522 6   175.84
      6 175.84
      6 175.84
19/11/2025 21:43:32.725 20   175.90
      20 175.90
      20 175.90
19/11/2025 21:37:12.316 50   175.74
      50 175.74
      50 175.74
19/11/2025 21:26:36.490 50   175.56
      50 175.56
      50 175.56
19/11/2025 21:11:12.187 7   175.48
      7 175.48
      7 175.48
19/11/2025 21:10:33.975 143   175.48
      143 175.48
      143 175.48
19/11/2025 21:08:01.169 10   175.42
      10 175.42
      10 175.42
19/11/2025 20:58:53.928 28   175.38
      28 175.38
      28 175.38
19/11/2025 20:57:01.102 6   175.14
      6 175.14
      6 175.14
19/11/2025 20:54:50.754 6   175.20
      6 175.20
      6 175.20
19/11/2025 20:32:50.687 15   175.12
      15 175.12
      15 175.12
19/11/2025 20:29:44.125 1   175.26
      1 175.26
      1 175.26
19/11/2025 20:27:04.503 28   175.50
      28 175.50
      28 175.50
19/11/2025 20:20:58.852 2   175.66
      2 175.66
      2 175.66
19/11/2025 20:12:17.017 2   175.64
      2 175.64
      2 175.64
19/11/2025 20:11:31.291 6   175.92
      6 175.92
      6 175.92
19/11/2025 20:10:40.167 7   175.76
      7 175.76
      7 175.76
19/11/2025 20:08:40.600 8   176.24
      8 176.24
      8 176.24
19/11/2025 20:07:07.384 114   176.00
      15 176.00
      19 176.00
      60 176.00
      10 176.00
      10 176.00
      114 176.00
19/11/2025 20:04:58.181 8   175.92
      8 175.92
      8 175.92
19/11/2025 19:57:31.786 6   175.98
      6 175.98
      6 175.98
19/11/2025 19:49:31.398 204   175.60
      204 175.60
      204 175.60
19/11/2025 19:46:07.164 10   175.56
      10 175.56
      10 175.56
19/11/2025 19:44:49.780 20   175.54
      20 175.54
      20 175.54
19/11/2025 19:44:37.221 2   175.58
      2 175.58
      2 175.58
19/11/2025 19:38:36.346 5   175.52
      5 175.52
      5 175.52
19/11/2025 19:38:24.801 30   175.52
      30 175.52
      30 175.52
19/11/2025 19:26:12.480 5   175.98
      5 175.98
      5 175.98
19/11/2025 19:18:59.664 4   175.52
      4 175.52
      4 175.52
19/11/2025 19:18:58.383 30   175.52
      30 175.52
      30 175.52
19/11/2025 19:18:52.530 30   175.52
      30 175.52
      30 175.52
19/11/2025 19:15:59.057 20   175.66
      20 175.66
      20 175.66
19/11/2025 19:12:07.185 242   175.82
      58 175.82
      184 175.82
      242 175.82
19/11/2025 19:12:02.126 58   175.70
      58 175.70
      58 175.70
19/11/2025 18:52:25.715 190   175.50
      150 175.50
      40 175.50
      190 175.50
19/11/2025 18:48:49.970 3   175.36
      3 175.36
      3 175.36
19/11/2025 18:47:54.348 50   175.40
      50 175.40
      50 175.40
19/11/2025 18:44:07.351 9   175.48
      9 175.48
      9 175.48
19/11/2025 18:42:25.271 100   175.48
      100 175.48
      100 175.48
19/11/2025 18:40:44.266 11   175.28
      11 175.28
      11 175.28
19/11/2025 18:40:06.337 3   175.30
      3 175.30
      3 175.30
19/11/2025 18:35:01.484 11   175.32
      11 175.32
      11 175.32
19/11/2025 18:34:44.601 20   175.48
      20 175.48
      20 175.48
19/11/2025 18:25:46.540 10   175.20
      10 175.20
      10 175.20
19/11/2025 18:23:02.209 10   175.10
      10 175.10
      10 175.10
19/11/2025 18:19:32.999 50   175.04
      50 175.04
      50 175.04
19/11/2025 18:19:30.381 500   175.04
      500 175.04
      500 175.04
19/11/2025 18:13:11.827 36   174.88
      36 174.88
      36 174.88
19/11/2025 18:04:28.988 11   174.92
      11 174.92
      11 174.92
19/11/2025 18:01:33.435 123   175.00
      10 175.00
      14 175.00
      6 175.00
      10 175.00
      13 175.00
      123 175.00
      40 175.00
      20 175.00
      10 175.00
19/11/2025 18:01:26.802 500   175.00
      500 175.00
      300 175.00
      80 175.00
      5 175.00
      30 175.00
      50 175.00
      35 175.00
19/11/2025 18:00:10.235 4   174.98
      4 174.98
      4 174.98
19/11/2025 17:48:47.048 17   174.46
      17 174.46
      17 174.46
19/11/2025 17:43:09.976 11   174.16
      11 174.16
      11 174.16
19/11/2025 17:42:28.597 27   174.48
      27 174.48
      27 174.48
19/11/2025 17:37:39.115 20   174.50
      20 174.50
      20 174.50
19/11/2025 17:35:29.360 10   174.22
      10 174.22
      10 174.22
19/11/2025 17:31:01.894 5   174.68
      5 174.68
      5 174.68
19/11/2025 17:30:30.664 13   174.48
      13 174.48
      13 174.48
19/11/2025 17:29:59.095 10   174.48
      10 174.48
      10 174.48
19/11/2025 17:25:58.622 50   174.60
      50 174.60
      50 174.60
19/11/2025 17:24:37.755 100   174.56
      100 174.56
      100 174.56
19/11/2025 17:20:52.234 138   174.52
      138 174.52
      138 174.52
19/11/2025 17:18:17.028 18   174.62
      18 174.62
      18 174.62
19/11/2025 17:13:46.925 15   174.58
      15 174.58
      15 174.58
19/11/2025 17:13:30.356 18   174.56
      18 174.56
      18 174.56
19/11/2025 17:12:37.546 1   174.62
      1 174.62
      1 174.62
19/11/2025 17:12:03.729 1   174.88
      1 174.88
      1 174.88
19/11/2025 17:05:15.554 70   174.86
      70 174.86
      70 174.86
19/11/2025 17:04:35.347 57   175.00
      57 175.00
      30 175.00
      20 175.00
      1 175.00
      6 175.00
19/11/2025 17:04:30.686 19   174.98
      19 174.98
      19 174.98
19/11/2025 17:03:47.747 15   175.00
      4 175.00
      4 175.00
      7 175.00
      15 175.00
19/11/2025 17:00:48.518 28   174.96
      28 174.96
      28 174.96
19/11/2025 17:00:44.965 14   174.86
      14 174.86
      14 174.86
19/11/2025 16:57:32.386 1   174.78
      1 174.78
      1 174.78
19/11/2025 16:57:19.476 1   174.96
      1 174.96
      1 174.96
19/11/2025 16:56:21.545 9   174.96
      9 174.96
      9 174.96
19/11/2025 16:56:09.625 30   174.96
      30 174.96
      30 174.96
19/11/2025 16:53:31.174 11   174.92
      11 174.92
      11 174.92
19/11/2025 16:53:22.868 5   174.92
      5 174.92
      5 174.92
19/11/2025 16:51:15.483 30   174.90
      30 174.90
      30 174.90
19/11/2025 16:49:49.919 17   174.90
      17 174.90
      17 174.90
19/11/2025 16:49:49.121 20   174.88
      20 174.88
      20 174.88
19/11/2025 16:47:57.876 11   174.96
      11 174.96
      6 174.96
      5 174.96
19/11/2025 16:46:49.742 1   174.96
      1 174.96
      1 174.96
19/11/2025 16:46:38.170 1   174.86
      1 174.86
      1 174.86
19/11/2025 16:43:37.561 30   174.86
      30 174.86
      30 174.86
19/11/2025 16:42:39.166 100   174.62
      100 174.62
      100 174.62
19/11/2025 16:41:01.280 20   174.68
      20 174.68
      20 174.68
19/11/2025 16:37:55.154 4   174.54
      4 174.54
      4 174.54
19/11/2025 16:37:44.996 6   174.52
      6 174.52
      6 174.52
19/11/2025 16:33:35.668 1   174.52
      1 174.52
      1 174.52
19/11/2025 16:22:32.576 178   174.32
      178 174.32
      178 174.32
19/11/2025 16:22:24.458 2   174.60
      2 174.60
      2 174.60
19/11/2025 16:20:53.843 15   174.86
      15 174.86
      15 174.86
19/11/2025 16:20:16.961 60   174.70
      60 174.70
      60 174.70
19/11/2025 16:19:50.473 82   174.50
      82 174.50
      45 174.50
      37 174.50
19/11/2025 16:19:10.787 10   174.28
      10 174.28
      10 174.28
19/11/2025 16:16:58.463 12   174.48
      12 174.48
      12 174.48
19/11/2025 16:15:12.321 66   174.48
      66 174.48
      66 174.48
19/11/2025 16:09:01.854 100   174.00
      10 174.00
      40 174.00
      39 174.00
      100 174.00
      11 174.00
19/11/2025 16:08:55.402 105   173.96
      105 173.96
      105 173.96
19/11/2025 16:07:16.604 86   173.94
      86 173.94
      86 173.94
19/11/2025 16:00:05.222 1   173.58
      1 173.58
      1 173.58
19/11/2025 15:52:21.422 18   173.72
      18 173.72
      18 173.72
19/11/2025 15:50:38.562 16   173.96
      16 173.96
      16 173.96
19/11/2025 15:38:05.774 35   173.38
      35 173.38
      35 173.38
19/11/2025 15:36:31.131 2   173.34
      2 173.34
      2 173.34
19/11/2025 15:35:26.105 150   173.54
      150 173.54
      150 173.54
19/11/2025 15:35:01.979 6   173.30
      6 173.30
      6 173.30
19/11/2025 15:34:23.436 30   173.00
      30 173.00
      30 173.00
19/11/2025 15:33:21.941 61   173.00
      5 173.00
      19 173.00
      61 173.00
      21 173.00
      3 173.00
      13 173.00
19/11/2025 15:32:22.125 20   172.66
      20 172.66
      20 172.66
19/11/2025 15:32:11.476 50   172.78
      50 172.78
      50 172.78
19/11/2025 15:30:02.461 12   172.80
      12 172.80
      12 172.80
19/11/2025 15:30:01.696 180   172.46
      180 172.46
      180 172.46
19/11/2025 15:19:32.295 7   172.16
      7 172.16
      7 172.16
19/11/2025 15:19:22.014 3   172.62
      3 172.62
      3 172.62
19/11/2025 15:13:19.460 30   172.56
      30 172.56
      30 172.56
19/11/2025 15:12:26.323 200   172.20
      8 172.20
      192 172.20
      200 172.20
19/11/2025 15:12:17.594 150   172.18
      150 172.18
      150 172.18
19/11/2025 15:09:57.635 60   172.48
      60 172.48
      60 172.48
19/11/2025 15:04:23.960 35   171.92
      35 171.92
      35 171.92
19/11/2025 15:01:53.212 2   172.46
      2 172.46
      2 172.46
19/11/2025 15:01:09.043 10   172.46
      10 172.46
      10 172.46
19/11/2025 14:56:52.737 138   172.20
      62 172.20
      76 172.20
      138 172.20
19/11/2025 14:56:45.609 62   172.22
      62 172.22
      62 172.22
19/11/2025 14:48:23.181 22   172.22
      22 172.22
      22 172.22
19/11/2025 14:40:03.016 10   172.22
      10 172.22
      10 172.22
19/11/2025 14:39:23.576 45   172.22
      45 172.22
      45 172.22
19/11/2025 14:38:26.926 20   172.38
      20 172.38
      20 172.38
19/11/2025 14:38:06.215 8   172.22
      8 172.22
      8 172.22
19/11/2025 14:31:29.621 50   172.14
      50 172.14
      50 172.14
19/11/2025 14:28:18.361 10   172.42
      10 172.42
      10 172.42
19/11/2025 14:27:05.385 6   172.10
      6 172.10
      6 172.10
19/11/2025 14:26:27.311 16   172.10
      16 172.10
      16 172.10
19/11/2025 14:25:52.626 5   172.10
      5 172.10
      5 172.10
19/11/2025 14:20:05.243 14   172.06
      14 172.06
      14 172.06
19/11/2025 14:18:08.494 7   172.40
      7 172.40
      7 172.40
19/11/2025 14:04:33.394 1   172.52
      1 172.52
      1 172.52
19/11/2025 13:54:12.782 11   172.48
      11 172.48
      11 172.48
19/11/2025 13:31:44.728 50   172.52
      50 172.52
      50 172.52
19/11/2025 13:24:32.168 30   172.56
      30 172.56
      30 172.56
19/11/2025 13:17:44.056 4   172.58
      4 172.58
      4 172.58
19/11/2025 13:12:53.332 30   172.00
      30 172.00
      30 172.00
19/11/2025 13:09:19.677 11   172.48
      11 172.48
      11 172.48
19/11/2025 12:37:57.757 10   172.58
      10 172.58
      10 172.58
19/11/2025 12:36:39.900 6   172.58
      6 172.58
      6 172.58
19/11/2025 12:33:08.040 150   172.48
      150 172.48
      150 172.48
19/11/2025 12:29:58.546 115   172.36
      115 172.36
      115 172.36
19/11/2025 12:26:58.378 26   172.60
      26 172.60
      26 172.60
19/11/2025 12:24:33.705 20   172.60
      20 172.60
      20 172.60
19/11/2025 12:18:30.727 150   172.42
      150 172.42
      150 172.42
19/11/2025 12:17:46.723 500   172.00
      500 172.00
      500 172.00
19/11/2025 11:57:12.156 2   172.90
      2 172.90
      2 172.90
19/11/2025 11:46:20.848 25   172.80
      25 172.80
      25 172.80
19/11/2025 11:38:30.438 100   172.48
      100 172.48
      100 172.48
19/11/2025 11:36:36.770 15   172.48
      15 172.48
      10 172.48
      5 172.48
19/11/2025 11:31:14.877 41   172.46
      41 172.46
      41 172.46
19/11/2025 11:29:05.126 15   172.88
      15 172.88
      15 172.88
19/11/2025 11:28:35.640 30   172.48
      30 172.48
      30 172.48
19/11/2025 11:25:34.736 10   172.46
      10 172.46
      10 172.46
19/11/2025 11:19:50.474 11   172.44
      11 172.44
      11 172.44
19/11/2025 11:11:58.980 3   172.50
      3 172.50
      3 172.50
19/11/2025 11:09:16.690 26   172.48
      26 172.48
      26 172.48
19/11/2025 11:09:13.012 100   172.48
      100 172.48
      100 172.48
19/11/2025 11:01:19.988 50   172.84
      50 172.84
      50 172.84
19/11/2025 10:56:14.173 50   172.78
      50 172.78
      50 172.78
19/11/2025 10:56:04.987 14   172.76
      14 172.76
      14 172.76
19/11/2025 10:56:04.925 40   172.76
      40 172.76
      40 172.76
19/11/2025 10:54:49.690 150   172.68
      150 172.68
      150 172.68
19/11/2025 10:54:30.013 5   172.32
      5 172.32
      5 172.32
19/11/2025 10:48:47.678 20   172.76
      20 172.76
      20 172.76
19/11/2025 10:47:14.200 17   172.36
      17 172.36
      17 172.36
19/11/2025 10:38:01.819 10   172.16
      10 172.16
      10 172.16
19/11/2025 10:37:41.915 1   172.70
      1 172.70
      1 172.70
19/11/2025 10:34:41.144 1   172.68
      1 172.68
      1 172.68
19/11/2025 10:29:59.326 65   172.40
      65 172.40
      65 172.40
19/11/2025 10:28:37.885 15   172.70
      15 172.70
      15 172.70
19/11/2025 10:22:53.566 40   172.64
      40 172.64
      40 172.64
19/11/2025 10:21:11.295 8   172.06
      8 172.06
      8 172.06
19/11/2025 10:16:03.782 60   172.60
      60 172.60
      60 172.60
19/11/2025 10:15:01.141 18   172.60
      18 172.60
      18 172.60
19/11/2025 10:13:33.602 27   172.10
      27 172.10
      27 172.10
19/11/2025 10:11:49.790 19   172.62
      19 172.62
      19 172.62
19/11/2025 10:08:23.477 1   172.62
      1 172.62
      1 172.62
19/11/2025 10:06:20.744 6   171.96
      6 171.96
      6 171.96
19/11/2025 10:06:04.973 7   171.96
      7 171.96
      7 171.96
19/11/2025 10:06:04.845 20   171.96
      20 171.96
      20 171.96
19/11/2025 10:02:40.054 8   172.14
      8 172.14
      8 172.14
19/11/2025 10:00:50.823 15   172.64
      15 172.64
      15 172.64
19/11/2025 09:57:32.336 2   172.94
      2 172.94
      2 172.94
19/11/2025 09:56:42.092 30   172.26
      30 172.26
      30 172.26
19/11/2025 09:55:35.516 15   172.24
      15 172.24
      15 172.24
19/11/2025 09:53:41.806 10   172.24
      10 172.24
      10 172.24
19/11/2025 09:48:37.605 2   172.32
      2 172.32
      2 172.32
19/11/2025 09:48:31.805 10   172.32
      10 172.32
      10 172.32
19/11/2025 09:30:23.930 15   172.42
      15 172.42
      15 172.42
19/11/2025 09:25:38.996 10   172.30
      10 172.30
      10 172.30
19/11/2025 09:19:18.509 81   172.72
      81 172.72
      81 172.72
19/11/2025 09:18:37.802 25   172.18
      25 172.18
      25 172.18
19/11/2025 09:16:43.697 5   172.18
      5 172.18
      5 172.18
19/11/2025 09:10:58.090 54   172.12
      54 172.12
      54 172.12
19/11/2025 09:10:49.734 146   172.28
      146 172.28
      146 172.28
19/11/2025 08:45:49.660 6   172.22
      6 172.22
      6 172.22
19/11/2025 08:33:48.316 1   172.36
      1 172.36
      1 172.36
19/11/2025 08:30:15.137 15   172.50
      15 172.50
      15 172.50
19/11/2025 08:30:05.249 31   172.48
      31 172.48
      31 172.48
19/11/2025 08:30:04.744 31   172.48
      31 172.48
      31 172.48
19/11/2025 08:25:22.000 10   172.36
      10 172.36
      10 172.36
19/11/2025 08:25:05.164 1   172.48
      1 172.48
      1 172.48
19/11/2025 07:52:06.538 5   172.26
      5 172.26
      5 172.26
19/11/2025 07:49:02.102 30   172.20
      22 172.20
      8 172.20
      30 172.20
19/11/2025 07:48:28.287 2   172.88
      2 172.88
      2 172.88
19/11/2025 07:44:28.601 2   172.22
      2 172.22
      2 172.22
19/11/2025 07:43:59.348 14   172.90
      14 172.90
      14 172.90
19/11/2025 07:40:04.963 50   172.90
      3 172.90
      47 172.90
      50 172.90
19/11/2025 07:30:03.054 28   172.90
      28 172.90
      28 172.90
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)