Johnson&Johnson

240

224

169.52

Date Time Volume Order Volume Price
14/11/2025 21:38:00.806 50   169.52
      50 169.52
      50 169.52
14/11/2025 21:24:26.769 2   169.46
      2 169.46
      2 169.46
14/11/2025 21:16:01.887 10   169.26
      10 169.26
      10 169.26
14/11/2025 21:09:39.079 35   169.40
      35 169.40
      35 169.40
14/11/2025 21:01:13.298 5   169.54
      3 169.54
      2 169.54
      5 169.54
14/11/2025 20:58:22.352 14   169.76
      12 169.76
      2 169.76
      14 169.76
14/11/2025 20:57:34.992 20   169.50
      20 169.50
      20 169.50
14/11/2025 20:47:39.293 11   169.36
      11 169.36
      11 169.36
14/11/2025 20:46:27.146 58   169.40
      42 169.40
      58 169.40
      16 169.40
14/11/2025 20:29:23.937 15   169.34
      15 169.34
      15 169.34
14/11/2025 20:27:31.939 10   169.38
      10 169.38
      10 169.38
14/11/2025 20:09:13.956 4   169.38
      4 169.38
      4 169.38
14/11/2025 20:05:28.334 10   169.30
      10 169.30
      10 169.30
14/11/2025 20:04:21.226 154   169.20
      154 169.20
      154 169.20
14/11/2025 19:44:12.738 10   168.96
      10 168.96
      10 168.96
14/11/2025 19:41:06.644 15   168.86
      15 168.86
      15 168.86
14/11/2025 19:30:19.006 1   169.02
      1 169.02
      1 169.02
14/11/2025 19:18:05.216 12   168.88
      12 168.88
      12 168.88
14/11/2025 19:06:28.246 1   168.94
      1 168.94
      1 168.94
14/11/2025 18:58:26.378 4   168.80
      4 168.80
      4 168.80
14/11/2025 18:57:48.567 24   168.80
      24 168.80
      24 168.80
14/11/2025 18:56:30.508 125   168.78
      125 168.78
      125 168.78
14/11/2025 18:52:39.162 174   169.00
      6 169.00
      174 169.00
      168 169.00
14/11/2025 18:51:24.591 500   169.00
      182 169.00
      58 169.00
      500 169.00
      200 169.00
      20 169.00
      40 169.00
14/11/2025 18:51:24.484 8   168.98
      8 168.98
      8 168.98
14/11/2025 18:49:48.587 10   168.96
      10 168.96
      10 168.96
14/11/2025 18:43:51.009 10   168.88
      10 168.88
      10 168.88
14/11/2025 18:40:52.372 12   168.90
      12 168.90
      12 168.90
14/11/2025 18:34:07.436 50   168.76
      50 168.76
      50 168.76
14/11/2025 18:31:02.499 90   168.66
      90 168.66
      90 168.66
14/11/2025 18:29:26.466 50   168.46
      50 168.46
      50 168.46
14/11/2025 18:20:25.793 28   168.70
      18 168.70
      28 168.70
      10 168.70
14/11/2025 18:19:40.311 4   168.68
      2 168.68
      2 168.68
      4 168.68
14/11/2025 18:16:37.719 1   168.46
      1 168.46
      1 168.46
14/11/2025 18:14:29.436 3   168.66
      3 168.66
      3 168.66
14/11/2025 18:12:52.665 27   168.52
      27 168.52
      27 168.52
14/11/2025 18:06:31.936 10   168.56
      10 168.56
      10 168.56
14/11/2025 18:04:45.781 15   168.50
      15 168.50
      15 168.50
14/11/2025 18:00:28.283 3   168.52
      3 168.52
      3 168.52
14/11/2025 17:58:23.599 350   168.18
      350 168.18
      350 168.18
14/11/2025 17:56:29.305 2   168.40
      2 168.40
      2 168.40
14/11/2025 17:54:45.976 3   168.20
      3 168.20
      3 168.20
14/11/2025 17:54:44.375 20   168.18
      20 168.18
      20 168.18
14/11/2025 17:40:17.292 16   168.18
      16 168.18
      16 168.18
14/11/2025 17:40:04.894 29   168.18
      29 168.18
      29 168.18
14/11/2025 17:39:07.583 16   167.98
      16 167.98
      16 167.98
14/11/2025 17:35:11.463 30   168.18
      30 168.18
      30 168.18
14/11/2025 17:34:02.200 8   167.96
      8 167.96
      8 167.96
14/11/2025 17:24:22.543 23   167.92
      23 167.92
      23 167.92
14/11/2025 17:22:31.894 12   168.10
      12 168.10
      12 168.10
14/11/2025 17:22:27.132 18   167.84
      18 167.84
      18 167.84
14/11/2025 17:17:14.317 100   167.86
      100 167.86
      100 167.86
14/11/2025 17:13:14.490 50   168.02
      50 168.02
      50 168.02
14/11/2025 17:13:12.258 39   168.28
      39 168.28
      39 168.28
14/11/2025 17:11:32.461 2   168.08
      2 168.08
      2 168.08
14/11/2025 17:06:59.118 1   168.28
      1 168.28
      1 168.28
14/11/2025 16:41:33.400 3   167.90
      3 167.90
      3 167.90
14/11/2025 16:35:17.470 10   168.04
      10 168.04
      10 168.04
14/11/2025 16:34:05.303 12   167.68
      12 167.68
      12 167.68
14/11/2025 16:28:07.090 10   167.74
      10 167.74
      10 167.74
14/11/2025 16:16:23.179 25   167.94
      25 167.94
      25 167.94
14/11/2025 16:14:15.764 2   168.02
      2 168.02
      2 168.02
14/11/2025 16:14:08.386 100   167.72
      100 167.72
      100 167.72
14/11/2025 16:13:40.581 6   168.06
      6 168.06
      6 168.06
14/11/2025 16:13:15.408 37   167.84
      37 167.84
      37 167.84
14/11/2025 16:08:06.843 43   167.36
      43 167.36
      43 167.36
14/11/2025 16:00:09.339 3   167.38
      3 167.38
      3 167.38
14/11/2025 16:00:01.696 1   167.54
      1 167.54
      1 167.54
14/11/2025 15:56:51.734 34   167.42
      34 167.42
      34 167.42
14/11/2025 15:47:57.883 12   167.48
      12 167.48
      12 167.48
14/11/2025 15:45:23.396 111   167.94
      111 167.94
      111 167.94
14/11/2025 15:41:11.381 64   167.26
      64 167.26
      64 167.26
14/11/2025 15:36:26.621 2   166.76
      2 166.76
      2 166.76
14/11/2025 15:36:06.879 8   166.92
      8 166.92
      8 166.92
14/11/2025 15:35:53.803 40   167.22
      40 167.22
      40 167.22
14/11/2025 15:30:43.016 80   167.74
      80 167.74
      80 167.74
14/11/2025 15:29:03.055 16   167.84
      1 167.84
      15 167.84
      16 167.84
14/11/2025 15:26:08.403 1   167.34
      1 167.34
      1 167.34
14/11/2025 15:20:33.426 13   167.48
      13 167.48
      13 167.48
14/11/2025 15:17:15.821 37   167.90
      37 167.90
      37 167.90
14/11/2025 15:13:58.070 8   167.46
      8 167.46
      8 167.46
14/11/2025 15:13:48.194 7   167.96
      7 167.96
      7 167.96
14/11/2025 15:11:04.867 14   167.36
      14 167.36
      14 167.36
14/11/2025 15:06:15.534 48   167.94
      48 167.94
      48 167.94
14/11/2025 14:57:27.119 24   167.24
      24 167.24
      24 167.24
14/11/2025 14:56:10.733 38   167.88
      38 167.88
      38 167.88
14/11/2025 14:50:14.455 20   167.28
      20 167.28
      20 167.28
14/11/2025 14:49:39.936 150   167.28
      150 167.28
      150 167.28
14/11/2025 14:49:01.052 21   167.28
      21 167.28
      21 167.28
14/11/2025 14:47:02.388 10   167.24
      10 167.24
      10 167.24
14/11/2025 14:42:56.449 5   167.70
      5 167.70
      5 167.70
14/11/2025 14:38:58.452 15   167.24
      15 167.24
      15 167.24
14/11/2025 14:30:10.522 7   167.42
      7 167.42
      7 167.42
14/11/2025 14:22:58.576 25   167.26
      25 167.26
      25 167.26
14/11/2025 14:15:36.969 10   167.74
      10 167.74
      10 167.74
14/11/2025 14:09:54.230 5   167.80
      5 167.80
      5 167.80
14/11/2025 14:02:15.294 3   167.24
      3 167.24
      3 167.24
14/11/2025 13:55:31.301 30   167.24
      30 167.24
      30 167.24
14/11/2025 13:54:48.825 71   167.82
      71 167.82
      71 167.82
14/11/2025 13:54:13.865 15   167.78
      15 167.78
      15 167.78
14/11/2025 13:50:11.101 1   167.24
      1 167.24
      1 167.24
14/11/2025 13:49:59.793 1   167.86
      1 167.86
      1 167.86
14/11/2025 13:47:01.985 1   167.54
      1 167.54
      1 167.54
14/11/2025 13:46:57.764 1   167.54
      1 167.54
      1 167.54
14/11/2025 13:46:41.581 10   167.54
      10 167.54
      10 167.54
14/11/2025 13:46:05.263 1   167.54
      1 167.54
      1 167.54
14/11/2025 13:46:04.637 1   167.56
      1 167.56
      1 167.56
14/11/2025 13:46:04.130 52   167.56
      52 167.56
      52 167.56
14/11/2025 13:46:03.988 2   167.56
      2 167.56
      2 167.56
14/11/2025 13:43:13.931 1   167.60
      1 167.60
      1 167.60
14/11/2025 13:43:13.327 1   167.60
      1 167.60
      1 167.60
14/11/2025 13:43:12.727 1   167.60
      1 167.60
      1 167.60
14/11/2025 13:43:12.120 1   167.60
      1 167.60
      1 167.60
14/11/2025 13:41:29.252 48   167.64
      48 167.64
      48 167.64
14/11/2025 13:40:53.108 150   167.68
      150 167.68
      150 167.68
14/11/2025 13:36:09.361 18   167.74
      18 167.74
      18 167.74
14/11/2025 13:31:49.014 60   167.72
      60 167.72
      60 167.72
14/11/2025 13:29:51.087 6   167.38
      6 167.38
      6 167.38
14/11/2025 13:28:45.479 15   167.74
      15 167.74
      15 167.74
14/11/2025 13:24:09.892 1   167.78
      1 167.78
      1 167.78
14/11/2025 13:22:55.340 6   167.78
      6 167.78
      6 167.78
14/11/2025 13:22:37.175 30   167.78
      30 167.78
      30 167.78
14/11/2025 13:19:28.529 150   167.80
      150 167.80
      150 167.80
14/11/2025 13:19:12.225 1   167.80
      1 167.80
      1 167.80
14/11/2025 13:15:00.597 149   167.90
      149 167.90
      149 167.90
14/11/2025 13:10:47.914 11   168.34
      11 168.34
      11 168.34
14/11/2025 13:10:25.384 6   167.66
      6 167.66
      6 167.66
14/11/2025 13:06:13.590 4   167.60
      4 167.60
      4 167.60
14/11/2025 13:00:46.565 40   167.42
      40 167.42
      40 167.42
14/11/2025 12:59:50.163 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:49.660 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:48.957 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:48.351 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:47.649 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:47.050 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:46.239 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:45.633 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:45.029 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:59:44.325 1   167.98
      1 167.98
      1 167.98
14/11/2025 12:54:05.655 10   167.80
      10 167.80
      10 167.80
14/11/2025 12:52:20.569 37   167.82
      37 167.82
      37 167.82
14/11/2025 12:49:43.221 2   168.10
      2 168.10
      2 168.10
14/11/2025 12:49:42.618 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:42.114 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:41.612 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:41.010 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:40.507 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:39.903 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:39.299 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:38.797 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:49:37.993 3   168.10
      3 168.10
      3 168.10
14/11/2025 12:45:38.448 50   168.18
      50 168.18
      50 168.18
14/11/2025 12:42:48.933 150   167.86
      150 167.86
      150 167.86
14/11/2025 12:41:03.959 28   167.72
      28 167.72
      28 167.72
14/11/2025 12:41:02.645 150   167.72
      150 167.72
      150 167.72
14/11/2025 12:41:02.635 336   167.90
      336 167.90
      300 167.90
      36 167.90
14/11/2025 12:41:01.337 36   168.02
      36 168.02
      36 168.02
14/11/2025 12:39:49.485 150   168.02
      150 168.02
      150 168.02
14/11/2025 12:38:59.267 150   168.02
      150 168.02
      150 168.02
14/11/2025 12:34:06.406 21   168.08
      21 168.08
      21 168.08
14/11/2025 12:29:58.255 30   168.28
      30 168.28
      30 168.28
14/11/2025 12:22:07.653 100   168.10
      100 168.10
      100 168.10
14/11/2025 12:19:30.599 10   168.10
      10 168.10
      10 168.10
14/11/2025 12:14:06.908 13   168.48
      13 168.48
      13 168.48
14/11/2025 12:12:10.781 18   168.44
      18 168.44
      5 168.44
      13 168.44
14/11/2025 12:01:42.138 21   168.06
      21 168.06
      21 168.06
14/11/2025 11:54:19.889 100   168.00
      100 168.00
      100 168.00
14/11/2025 11:53:51.702 150   168.02
      150 168.02
      150 168.02
14/11/2025 11:50:48.786 70   167.98
      70 167.98
      70 167.98
14/11/2025 11:42:26.360 6   168.48
      6 168.48
      6 168.48
14/11/2025 11:31:55.355 1   168.46
      1 168.46
      1 168.46
14/11/2025 11:25:15.468 32   168.02
      32 168.02
      32 168.02
14/11/2025 11:21:42.599 59   168.00
      59 168.00
      59 168.00
14/11/2025 11:21:05.913 70   167.98
      70 167.98
      70 167.98
14/11/2025 11:11:31.246 5   168.40
      5 168.40
      5 168.40
14/11/2025 11:01:09.262 20   168.30
      20 168.30
      20 168.30
14/11/2025 10:57:30.619 9   167.90
      9 167.90
      9 167.90
14/11/2025 10:53:16.818 1   168.28
      1 168.28
      1 168.28
14/11/2025 10:52:41.157 10   167.90
      10 167.90
      10 167.90
14/11/2025 10:51:25.413 8   167.88
      8 167.88
      8 167.88
14/11/2025 10:46:00.690 13   167.86
      13 167.86
      13 167.86
14/11/2025 10:38:18.230 1   168.20
      1 168.20
      1 168.20
14/11/2025 10:37:51.069 1   167.90
      1 167.90
      1 167.90
14/11/2025 10:31:50.909 12   168.28
      12 168.28
      12 168.28
14/11/2025 10:27:21.515 12   167.90
      12 167.90
      12 167.90
14/11/2025 10:14:41.348 6   168.32
      6 168.32
      6 168.32
14/11/2025 10:12:51.713 60   167.84
      60 167.84
      60 167.84
14/11/2025 10:02:24.297 600   168.00
      600 168.00
      600 168.00
14/11/2025 10:01:06.753 2   167.82
      2 167.82
      2 167.82
14/11/2025 09:59:25.789 45   167.98
      45 167.98
      45 167.98
14/11/2025 09:53:04.147 24   167.98
      24 167.98
      24 167.98
14/11/2025 09:52:40.550 15   167.98
      15 167.98
      15 167.98
14/11/2025 09:45:12.328 2   167.92
      2 167.92
      2 167.92
14/11/2025 09:38:51.488 11   167.28
      11 167.28
      11 167.28
14/11/2025 09:30:22.377 2   167.40
      2 167.40
      2 167.40
14/11/2025 09:22:18.355 1   167.78
      1 167.78
      1 167.78
14/11/2025 09:21:46.885 1   167.20
      1 167.20
      1 167.20
14/11/2025 09:16:01.400 35   167.76
      35 167.76
      35 167.76
14/11/2025 09:10:43.440 23   167.86
      23 167.86
      23 167.86
14/11/2025 09:07:47.497 30   167.92
      30 167.92
      29 167.92
      1 167.92
14/11/2025 08:21:12.361 76   167.60
      76 167.60
      76 167.60
14/11/2025 08:21:11.758 2   167.60
      2 167.60
      2 167.60
14/11/2025 08:21:04.645 5   167.62
      5 167.62
      5 167.62
14/11/2025 08:20:01.023 1   167.62
      1 167.62
      1 167.62
14/11/2025 08:18:38.301 17   167.62
      17 167.62
      17 167.62
14/11/2025 08:16:55.817 42   167.64
      42 167.64
      42 167.64
14/11/2025 08:11:01.868 9   167.82
      9 167.82
      9 167.82
14/11/2025 08:06:41.470 1   167.88
      1 167.88
      1 167.88
14/11/2025 08:04:54.131 1   167.96
      1 167.96
      1 167.96
14/11/2025 08:00:50.149 1   167.98
      1 167.98
      1 167.98
14/11/2025 08:00:25.588 2   167.98
      2 167.98
      2 167.98
14/11/2025 08:00:06.410 1   167.40
      1 167.40
      1 167.40
14/11/2025 07:38:56.728 1   167.86
      1 167.86
      1 167.86
14/11/2025 07:32:41.209 5   167.90
      5 167.90
      5 167.90
14/11/2025 07:32:05.975 9   167.90
      9 167.90
      9 167.90
14/11/2025 07:32:03.357 1   167.90
      1 167.90
      1 167.90
14/11/2025 07:31:06.972 1   167.92
      1 167.92
      1 167.92
14/11/2025 07:31:05.561 1   167.92
      1 167.92
      1 167.92
14/11/2025 07:31:04.956 2   167.92
      2 167.92
      2 167.92
14/11/2025 07:31:03.337 1   167.94
      1 167.94
      1 167.94
14/11/2025 07:31:02.629 1   167.94
      1 167.94
      1 167.94
14/11/2025 07:31:02.019 1   167.94
      1 167.94
      1 167.94
14/11/2025 07:31:01.421 4   167.94
      4 167.94
      4 167.94
14/11/2025 07:31:00.769 3   167.94
      3 167.94
      3 167.94
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)