Tradegate Exchange

Moderna Inc.

374

343

29.665

Date	Time	Volume	Order Volume	Price
22/12/2025	21:56:34.143	585		29.665
			585	29.665
			585	29.665
22/12/2025	21:56:31.856	1 100		29.665
			1 100	29.665
			1 100	29.665
22/12/2025	21:56:31.684	1 100		29.665
			1 100	29.665
			1 100	29.665
22/12/2025	21:56:17.810	1 100		29.67
			1 100	29.67
			1 100	29.67
22/12/2025	21:54:10.367	140		29.665
			140	29.665
			140	29.665
22/12/2025	21:52:30.670	20		29.67
			20	29.67
			20	29.67
22/12/2025	21:50:13.444	450		29.605
			450	29.605
			450	29.605
22/12/2025	21:49:25.900	33		29.75
			33	29.75
			33	29.75
22/12/2025	21:45:40.489	42		29.77
			42	29.77
			42	29.77
22/12/2025	21:34:09.356	330		29.755
			330	29.755
			330	29.755
22/12/2025	21:34:00.490	50		29.715
			50	29.715
			50	29.715
22/12/2025	21:20:22.844	150		29.835
			150	29.835
			150	29.835
22/12/2025	21:19:01.126	100		29.86
			100	29.86
			100	29.86
22/12/2025	21:15:59.367	100		29.915
			100	29.915
			100	29.915
22/12/2025	21:15:32.129	7		29.885
			7	29.885
			7	29.885
22/12/2025	21:14:51.589	70		29.92
			70	29.92
			70	29.92
22/12/2025	21:10:31.885	130		29.945
			130	29.945
			130	29.945
22/12/2025	21:10:17.051	200		30.01
			200	30.01
			200	30.01
22/12/2025	21:01:07.976	17		29.865
			17	29.865
			17	29.865
22/12/2025	20:47:09.627	400		29.89
			400	29.89
			400	29.89
22/12/2025	20:42:05.137	62		30.00
			62	30.00
			50	30.00
			12	30.00
22/12/2025	20:35:19.544	15		30.15
			15	30.15
			15	30.15
22/12/2025	20:24:38.181	428		30.10
			428	30.10
			428	30.10
22/12/2025	20:22:39.350	10		30.08
			10	30.08
			10	30.08
22/12/2025	20:20:42.911	50		30.10
			50	30.10
			50	30.10
22/12/2025	20:19:43.946	1 000		30.12
			1 000	30.12
			1 000	30.12
22/12/2025	20:10:21.808	25		30.38
			25	30.38
			25	30.38
22/12/2025	19:58:30.742	250		30.465
			250	30.465
			250	30.465
22/12/2025	19:55:57.018	3		30.42
			3	30.42
			3	30.42
22/12/2025	19:55:36.288	1		30.485
			1	30.485
			1	30.485
22/12/2025	19:55:30.313	50		30.495
			50	30.495
			50	30.495
22/12/2025	19:52:30.912	100		30.525
			100	30.525
			100	30.525
22/12/2025	19:51:50.907	343		30.48
			343	30.48
			343	30.48
22/12/2025	19:42:48.385	45		30.545
			45	30.545
			45	30.545
22/12/2025	19:42:35.182	45		30.545
			45	30.545
			45	30.545
22/12/2025	19:40:51.250	440		30.50
			440	30.50
			40	30.50
			400	30.50
22/12/2025	19:32:27.646	14		30.495
			14	30.495
			14	30.495
22/12/2025	19:28:53.262	546		30.41
			546	30.41
			546	30.41
22/12/2025	19:23:18.973	200		30.355
			200	30.355
			200	30.355
22/12/2025	19:13:04.831	30		30.34
			30	30.34
			30	30.34
22/12/2025	19:12:12.790	2 825		30.235
			2 825	30.235
			2 825	30.235
22/12/2025	19:11:27.370	1 000		30.23
			1 000	30.23
			1 000	30.23
22/12/2025	19:11:10.646	25		30.22
			25	30.22
			25	30.22
22/12/2025	19:03:47.304	80		30.35
			80	30.35
			80	30.35
22/12/2025	19:02:41.773	130		30.36
			130	30.36
			130	30.36
22/12/2025	19:02:41.726	1 000		30.36
			850	30.36
			1 000	30.36
			150	30.36
22/12/2025	19:02:34.666	560		30.345
			560	30.345
			560	30.345
22/12/2025	19:01:07.378	400		30.36
			400	30.36
			400	30.36
22/12/2025	19:00:08.508	610		30.36
			610	30.36
			610	30.36
22/12/2025	18:59:11.670	260		30.36
			260	30.36
			260	30.36
22/12/2025	18:55:53.240	15		30.315
			15	30.315
			15	30.315
22/12/2025	18:52:27.493	120		30.37
			120	30.37
			120	30.37
22/12/2025	18:50:12.931	829		30.335
			829	30.335
			829	30.335
22/12/2025	18:38:19.207	7		30.345
			7	30.345
			7	30.345
22/12/2025	18:34:02.468	800		30.335
			800	30.335
			800	30.335
22/12/2025	18:31:37.150	20		30.405
			20	30.405
			20	30.405
22/12/2025	18:29:46.398	200		30.31
			200	30.31
			200	30.31
22/12/2025	18:25:35.903	250		30.31
			250	30.31
			250	30.31
22/12/2025	18:23:47.933	90		30.355
			90	30.355
			90	30.355
22/12/2025	18:15:55.329	50		30.35
			50	30.35
			50	30.35
22/12/2025	18:14:34.224	100		30.25
			100	30.25
			100	30.25
22/12/2025	18:13:56.454	33		30.245
			33	30.245
			33	30.245
22/12/2025	18:12:57.185	7		30.20
			7	30.20
			7	30.20
22/12/2025	18:08:35.539	50		30.15
			50	30.15
			50	30.15
22/12/2025	18:04:56.761	1 581		30.09
			586	30.09
			995	30.09
			1 581	30.09
22/12/2025	18:04:34.901	1 000		30.09
			1 000	30.09
			1 000	30.09
22/12/2025	18:04:34.800	1 000		30.09
			1 000	30.09
			1 000	30.09
22/12/2025	18:01:51.371	100		30.165
			100	30.165
			100	30.165
22/12/2025	18:00:02.570	14		30.18
			14	30.18
			14	30.18
22/12/2025	17:56:35.662	30		30.10
			30	30.10
			30	30.10
22/12/2025	17:56:09.782	150		30.075
			150	30.075
			150	30.075
22/12/2025	17:55:18.769	280		30.095
			280	30.095
			280	30.095
22/12/2025	17:55:06.197	330		30.095
			330	30.095
			330	30.095
22/12/2025	17:53:24.993	191		30.00
			80	30.00
			191	30.00
			20	30.00
			21	30.00
			60	30.00
			10	30.00
22/12/2025	17:50:15.869	3		29.94
			3	29.94
			3	29.94
22/12/2025	17:47:12.277	130		29.945
			130	29.945
			130	29.945
22/12/2025	17:46:05.681	25		29.915
			25	29.915
			25	29.915
22/12/2025	17:43:15.351	100		29.92
			100	29.92
			100	29.92
22/12/2025	17:40:51.104	825		29.96
			825	29.96
			825	29.96
22/12/2025	17:36:35.734	450		29.96
			450	29.96
			450	29.96
22/12/2025	17:34:42.833	500		29.95
			500	29.95
			500	29.95
22/12/2025	17:32:24.990	120		29.92
			120	29.92
			120	29.92
22/12/2025	17:32:24.905	300		29.86
			300	29.86
			300	29.86
22/12/2025	17:32:24.862	511		29.83
			511	29.83
			511	29.83
22/12/2025	17:31:28.885	2 165		29.83
			1 000	29.83
			65	29.83
			2 165	29.83
			1 100	29.83
22/12/2025	17:30:52.966	1 100		29.83
			1 100	29.83
			1 100	29.83
22/12/2025	17:24:58.345	12		29.875
			12	29.875
			12	29.875
22/12/2025	17:24:20.741	55		29.87
			55	29.87
			55	29.87
22/12/2025	17:23:22.689	300		29.865
			300	29.865
			300	29.865
22/12/2025	17:22:08.395	300		29.855
			300	29.855
			300	29.855
22/12/2025	17:21:16.323	70		29.925
			70	29.925
			70	29.925
22/12/2025	17:20:17.547	50		29.89
			50	29.89
			50	29.89
22/12/2025	17:20:13.193	50		29.91
			50	29.91
			50	29.91
22/12/2025	17:18:20.076	100		29.84
			100	29.84
			100	29.84
22/12/2025	17:17:20.299	1 019		29.885
			1 019	29.885
			1 019	29.885
22/12/2025	17:17:20.065	1 380		29.885
			250	29.885
			1 100	29.885
			30	29.885
			1 380	29.885
22/12/2025	17:14:55.271	101		29.875
			101	29.875
			101	29.875
22/12/2025	17:14:33.698	50		29.87
			50	29.87
			50	29.87
22/12/2025	17:14:00.919	30		29.85
			30	29.85
			30	29.85
22/12/2025	17:13:39.690	200		29.86
			200	29.86
			200	29.86
22/12/2025	17:13:26.855	60		29.845
			60	29.845
			60	29.845
22/12/2025	17:11:45.597	500		29.84
			500	29.84
			500	29.84
22/12/2025	17:05:40.638	800		29.79
			800	29.79
			800	29.79
22/12/2025	17:05:40.478	1 100		29.79
			1 100	29.79
			1 100	29.79
22/12/2025	17:05:10.823	1 100		29.79
			1 100	29.79
			1 100	29.79
22/12/2025	16:58:16.459	90		29.66
			90	29.66
			90	29.66
22/12/2025	16:49:06.090	14		29.435
			14	29.435
			14	29.435
22/12/2025	16:47:09.628	67		29.355
			67	29.355
			67	29.355
22/12/2025	16:43:34.102	800		29.265
			800	29.265
			800	29.265
22/12/2025	16:43:24.818	1 100		29.265
			1 100	29.265
			1 100	29.265
22/12/2025	16:43:24.768	1 100		29.265
			1 100	29.265
			1 100	29.265
22/12/2025	16:38:06.669	25		29.30
			25	29.30
			25	29.30
22/12/2025	16:30:26.707	30		29.47
			30	29.47
			30	29.47
22/12/2025	16:27:54.914	850		29.405
			850	29.405
			850	29.405
22/12/2025	16:27:54.757	1 100		29.405
			1 100	29.405
			1 100	29.405
22/12/2025	16:27:50.843	1 100		29.435
			1 100	29.435
			1 100	29.435
22/12/2025	16:27:19.898	15		29.355
			15	29.355
			15	29.355
22/12/2025	16:24:44.131	10		29.55
			10	29.55
			10	29.55
22/12/2025	16:23:53.567	70		29.63
			70	29.63
			70	29.63
22/12/2025	16:23:49.448	200		29.605
			200	29.605
			200	29.605
22/12/2025	16:22:57.272	50		29.545
			50	29.545
			50	29.545
22/12/2025	16:21:44.066	500		29.575
			500	29.575
			500	29.575
22/12/2025	16:21:27.743	100		29.59
			100	29.59
			100	29.59
22/12/2025	16:13:48.944	7		29.705
			7	29.705
			7	29.705
22/12/2025	16:13:48.687	39		29.74
			39	29.74
			39	29.74
22/12/2025	16:08:26.892	200		29.62
			200	29.62
			200	29.62
22/12/2025	16:03:21.877	300		29.57
			300	29.57
			300	29.57
22/12/2025	16:01:10.764	16		29.69
			16	29.69
			16	29.69
22/12/2025	16:00:38.147	1 000		29.75
			1 000	29.75
			1 000	29.75
22/12/2025	16:00:08.719	1		29.735
			1	29.735
			1	29.735
22/12/2025	15:58:40.448	225		29.735
			225	29.735
			225	29.735
22/12/2025	15:57:51.904	50		29.70
			50	29.70
			50	29.70
22/12/2025	15:57:22.789	34		29.605
			34	29.605
			34	29.605
22/12/2025	15:56:51.889	60		29.60
			60	29.60
			60	29.60
22/12/2025	15:55:03.609	74		29.50
			32	29.50
			74	29.50
			17	29.50
			25	29.50
22/12/2025	15:54:56.206	100		29.49
			100	29.49
			100	29.49
22/12/2025	15:54:37.784	200		29.47
			200	29.47
			200	29.47
22/12/2025	15:54:37.709	930		29.45
			930	29.45
			930	29.45
22/12/2025	15:54:18.379	1 100		29.45
			1 100	29.45
			1 100	29.45
22/12/2025	15:54:15.132	100		29.39
			100	29.39
			100	29.39
22/12/2025	15:51:32.013	11		29.395
			11	29.395
			11	29.395
22/12/2025	15:45:27.905	200		29.40
			200	29.40
			200	29.40
22/12/2025	15:43:48.938	1 100		29.45
			1 100	29.45
			1 100	29.45
22/12/2025	15:40:30.576	300		29.355
			300	29.355
			300	29.355
22/12/2025	15:39:43.138	34		29.485
			34	29.485
			34	29.485
22/12/2025	15:39:06.415	79		29.45
			50	29.45
			79	29.45
			29	29.45
22/12/2025	15:39:03.942	25		29.44
			25	29.44
			25	29.44
22/12/2025	15:38:56.356	80		29.425
			80	29.425
			80	29.425
22/12/2025	15:37:38.647	250		29.39
			250	29.39
			250	29.39
22/12/2025	15:36:22.641	270		29.40
			270	29.40
			270	29.40
22/12/2025	15:35:06.452	500		29.315
			500	29.315
			500	29.315
22/12/2025	15:34:42.682	250		29.25
			250	29.25
			250	29.25
22/12/2025	15:33:45.542	145		29.22
			145	29.22
			145	29.22
22/12/2025	15:33:33.359	100		29.19
			100	29.19
			100	29.19
22/12/2025	15:32:19.540	206		29.00
			200	29.00
			206	29.00
			6	29.00
22/12/2025	15:15:01.769	100		28.58
			100	28.58
			100	28.58
22/12/2025	15:10:03.434	32		28.675
			32	28.675
			32	28.675
22/12/2025	15:06:02.645	175		28.80
			175	28.80
			175	28.80
22/12/2025	15:03:51.658	2 860		28.76
			2 860	28.76
			2 860	28.76
22/12/2025	15:03:25.235	270		28.75
			270	28.75
			270	28.75
22/12/2025	14:59:59.647	12		28.705
			12	28.705
			12	28.705
22/12/2025	14:57:24.309	1		28.705
			1	28.705
			1	28.705
22/12/2025	14:53:33.666	270		28.705
			270	28.705
			270	28.705
22/12/2025	14:42:16.892	5		28.60
			5	28.60
			5	28.60
22/12/2025	14:39:52.755	25		28.60
			25	28.60
			25	28.60
22/12/2025	14:38:27.841	4		28.68
			4	28.68
			4	28.68
22/12/2025	14:38:07.321	4		28.61
			4	28.61
			4	28.61
22/12/2025	14:35:45.435	10		28.735
			10	28.735
			10	28.735
22/12/2025	14:30:07.797	500		28.74
			500	28.74
			500	28.74
22/12/2025	14:29:53.056	270		28.745
			270	28.745
			270	28.745
22/12/2025	14:26:52.582	270		28.745
			270	28.745
			270	28.745
22/12/2025	14:26:31.684	15		28.745
			15	28.745
			15	28.745
22/12/2025	14:25:44.236	70		28.745
			70	28.745
			70	28.745
22/12/2025	14:25:43.633	70		28.745
			70	28.745
			70	28.745
22/12/2025	14:25:43.029	70		28.745
			70	28.745
			70	28.745
22/12/2025	14:25:42.427	70		28.745
			70	28.745
			70	28.745
22/12/2025	14:24:49.086	30		28.745
			30	28.745
			30	28.745
22/12/2025	14:23:40.178	6		28.745
			6	28.745
			6	28.745
22/12/2025	14:23:39.375	6		28.745
			6	28.745
			6	28.745
22/12/2025	14:23:38.773	2		28.745
			2	28.745
			2	28.745
22/12/2025	14:16:45.094	1		28.78
			1	28.78
			1	28.78
22/12/2025	14:13:15.767	68		28.745
			68	28.745
			68	28.745
22/12/2025	14:13:15.165	68		28.745
			68	28.745
			68	28.745
22/12/2025	14:13:14.461	12		28.745
			12	28.745
			12	28.745
22/12/2025	14:12:17.041	35		28.775
			35	28.775
			35	28.775
22/12/2025	14:06:45.382	18		28.795
			18	28.795
			18	28.795
22/12/2025	13:27:23.741	1		28.80
			1	28.80
			1	28.80
22/12/2025	13:12:55.455	10		28.755
			10	28.755
			10	28.755
22/12/2025	13:12:38.786	10		28.845
			10	28.845
			10	28.845
22/12/2025	13:11:03.665	16		28.775
			16	28.775
			16	28.775
22/12/2025	13:04:49.468	600		28.80
			600	28.80
			600	28.80
22/12/2025	13:04:00.086	500		28.795
			500	28.795
			500	28.795
22/12/2025	13:01:27.652	130		28.795
			130	28.795
			130	28.795
22/12/2025	13:00:54.832	330		28.795
			330	28.795
			330	28.795
22/12/2025	13:00:40.067	420		28.745
			420	28.745
			420	28.745
22/12/2025	12:59:18.664	50		28.755
			50	28.755
			50	28.755
22/12/2025	12:53:49.768	3		28.745
			3	28.745
			3	28.745
22/12/2025	12:50:11.759	48		28.745
			48	28.745
			48	28.745
22/12/2025	12:48:23.094	22		28.745
			22	28.745
			22	28.745
22/12/2025	12:48:20.745	10		28.745
			10	28.745
			10	28.745
22/12/2025	12:47:55.402	51		28.745
			51	28.745
			51	28.745
22/12/2025	12:47:47.758	270		28.745
			270	28.745
			270	28.745
22/12/2025	12:46:49.095	90		28.745
			90	28.745
			90	28.745
22/12/2025	12:44:05.459	6		28.75
			6	28.75
			6	28.75
22/12/2025	12:33:48.840	28		28.77
			28	28.77
			28	28.77
22/12/2025	12:33:48.648	270		28.77
			270	28.77
			270	28.77
22/12/2025	12:33:33.300	500		28.77
			500	28.77
			500	28.77
22/12/2025	12:24:59.300	60		28.775
			60	28.775
			60	28.775
22/12/2025	12:20:46.449	49		28.775
			49	28.775
			49	28.775
22/12/2025	12:12:03.993	10		28.80
			10	28.80
			10	28.80
22/12/2025	12:06:07.475	59		28.845
			59	28.845
			59	28.845
22/12/2025	12:01:08.008	4		28.805
			4	28.805
			4	28.805
22/12/2025	11:57:51.881	17		28.805
			17	28.805
			17	28.805
22/12/2025	11:52:17.967	20		28.805
			20	28.805
			20	28.805
22/12/2025	11:51:12.646	195		28.805
			195	28.805
			195	28.805
22/12/2025	11:51:06.064	105		28.805
			105	28.805
			105	28.805
22/12/2025	11:46:39.569	90		28.805
			90	28.805
			90	28.805
22/12/2025	11:46:39.143	105		28.805
			105	28.805
			105	28.805
22/12/2025	11:46:28.119	105		28.805
			105	28.805
			105	28.805
22/12/2025	11:45:10.762	30		28.805
			30	28.805
			30	28.805
22/12/2025	11:44:45.686	12		28.805
			12	28.805
			12	28.805
22/12/2025	11:37:56.632	100		28.84
			100	28.84
			100	28.84
22/12/2025	11:34:54.966	150		28.86
			150	28.86
			150	28.86
22/12/2025	11:32:28.529	280		28.86
			280	28.86
			280	28.86
22/12/2025	11:22:41.661	150		28.82
			150	28.82
			150	28.82
22/12/2025	11:07:16.510	2 780		28.85
			2 780	28.85
			2 780	28.85
22/12/2025	11:07:09.659	270		28.855
			270	28.855
			270	28.855
22/12/2025	11:03:29.226	270		28.83
			270	28.83
			270	28.83
22/12/2025	11:02:06.749	175		28.85
			175	28.85
			175	28.85
22/12/2025	10:56:25.257	11		28.835
			11	28.835
			11	28.835
22/12/2025	10:54:52.338	60		28.815
			60	28.815
			60	28.815
22/12/2025	10:49:02.004	15		28.835
			15	28.835
			15	28.835
22/12/2025	10:35:41.467	50		28.87
			50	28.87
			50	28.87
22/12/2025	10:35:24.524	270		28.885
			270	28.885
			270	28.885
22/12/2025	10:35:24.316	140		28.885
			140	28.885
			140	28.885
22/12/2025	10:35:24.014	3		28.885
			3	28.885
			3	28.885
22/12/2025	10:35:20.476	1		28.915
			1	28.915
			1	28.915
22/12/2025	10:31:39.236	100		28.915
			100	28.915
			100	28.915
22/12/2025	10:26:27.476	10		28.875
			10	28.875
			10	28.875
22/12/2025	10:18:58.133	2		28.90
			2	28.90
			2	28.90
22/12/2025	10:17:44.137	4		28.89
			4	28.89
			4	28.89
22/12/2025	10:12:32.171	30		28.96
			30	28.96
			30	28.96
22/12/2025	10:05:54.110	1 655		29.00
			1 655	29.00
			1 655	29.00
22/12/2025	10:05:49.162	420		29.005
			420	29.005
			420	29.005
22/12/2025	10:05:49.133	420		29.005
			420	29.005
			420	29.005
22/12/2025	10:05:48.961	825		29.00
			825	29.00
			200	29.00
			50	29.00
			500	29.00
			75	29.00
22/12/2025	10:05:48.877	260		28.995
			260	28.995
			260	28.995
22/12/2025	10:05:33.930	27		28.925
			27	28.925
			27	28.925
22/12/2025	10:05:33.327	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:32.723	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:32.120	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:31.516	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:30.913	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:30.309	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:05:29.708	28		28.925
			28	28.925
			28	28.925
22/12/2025	10:03:26.686	3		28.905
			3	28.905
			3	28.905
22/12/2025	10:03:17.093	151		28.905
			151	28.905
			151	28.905
22/12/2025	10:03:06.945	300		28.905
			300	28.905
			300	28.905
22/12/2025	10:03:06.452	1		28.995
			1	28.995
			1	28.995
22/12/2025	10:01:31.390	29		28.905
			29	28.905
			29	28.905
22/12/2025	10:01:31.290	75		28.905
			75	28.905
			75	28.905
22/12/2025	10:00:37.346	260		28.87
			260	28.87
			260	28.87
22/12/2025	10:00:15.706	1		28.865
			1	28.865
			1	28.865
22/12/2025	09:59:39.380	300		28.805
			300	28.805
			300	28.805
22/12/2025	09:59:29.832	34		28.805
			34	28.805
			34	28.805
22/12/2025	09:53:04.568	290		28.785
			290	28.785
			290	28.785
22/12/2025	09:52:10.397	180		28.82
			180	28.82
			180	28.82
22/12/2025	09:52:03.425	270		28.82
			270	28.82
			270	28.82
22/12/2025	09:47:09.889	4		28.775
			4	28.775
			4	28.775
22/12/2025	09:36:30.973	360		28.79
			360	28.79
			360	28.79
22/12/2025	09:32:39.525	5		28.80
			5	28.80
			5	28.80
22/12/2025	09:32:37.832	105		28.795
			105	28.795
			105	28.795
22/12/2025	09:32:37.229	91		28.795
			91	28.795
			91	28.795
22/12/2025	09:32:36.625	104		28.795
			104	28.795
			104	28.795
22/12/2025	09:32:16.631	105		28.795
			105	28.795
			105	28.795
22/12/2025	09:22:41.476	12		28.775
			12	28.775
			12	28.775
22/12/2025	09:22:26.691	150		28.775
			150	28.775
			150	28.775
22/12/2025	09:22:01.725	100		28.775
			100	28.775
			100	28.775
22/12/2025	09:17:03.771	100		28.775
			100	28.775
			100	28.775
22/12/2025	09:16:14.656	80		28.775
			80	28.775
			80	28.775
22/12/2025	09:16:08.603	420		28.775
			420	28.775
			420	28.775
22/12/2025	09:14:22.818	3		28.845
			3	28.845
			3	28.845
22/12/2025	09:14:04.738	10		28.82
			10	28.82
			10	28.82
22/12/2025	09:11:48.773	29		28.955
			29	28.955
			29	28.955
22/12/2025	09:11:40.066	1		28.95
			1	28.95
			1	28.95
22/12/2025	09:11:35.131	1		28.95
			1	28.95
			1	28.95
22/12/2025	09:11:10.877	30		28.865
			30	28.865
			30	28.865
22/12/2025	09:11:07.070	1		28.865
			1	28.865
			1	28.865
22/12/2025	09:09:20.971	15		28.775
			15	28.775
			15	28.775
22/12/2025	09:07:51.854	76		28.85
			76	28.85
			76	28.85
22/12/2025	09:07:39.247	1		28.845
			1	28.845
			1	28.845
22/12/2025	09:07:39.149	102		28.845
			102	28.845
			102	28.845
22/12/2025	09:06:31.614	200		28.85
			200	28.85
			200	28.85
22/12/2025	09:06:31.110	200		28.85
			200	28.85
			200	28.85
22/12/2025	09:06:30.507	200		28.85
			200	28.85
			200	28.85
22/12/2025	09:04:22.322	51		28.775
			51	28.775
			51	28.775
22/12/2025	09:04:22.223	200		28.775
			200	28.775
			200	28.775
22/12/2025	09:01:17.059	100		28.775
			100	28.775
			100	28.775
22/12/2025	09:00:18.514	63		28.775
			63	28.775
			63	28.775
22/12/2025	09:00:01.613	179		28.775
			179	28.775
			179	28.775
22/12/2025	08:58:40.935	30		28.775
			30	28.775
			30	28.775
22/12/2025	08:57:47.166	2		28.875
			2	28.875
			2	28.875
22/12/2025	08:57:22.605	1		28.775
			1	28.775
			1	28.775
22/12/2025	08:46:34.000	3		28.775
			3	28.775
			3	28.775
22/12/2025	08:45:23.779	25		28.775
			25	28.775
			25	28.775
22/12/2025	08:44:22.667	142		28.775
			142	28.775
			142	28.775
22/12/2025	08:43:16.660	10		28.775
			10	28.775
			10	28.775
22/12/2025	08:42:23.854	10		28.775
			10	28.775
			10	28.775
22/12/2025	08:38:24.501	14		28.775
			14	28.775
			14	28.775
22/12/2025	08:37:22.190	50		28.775
			50	28.775
			50	28.775
22/12/2025	08:36:35.830	895		28.845
			895	28.845
			895	28.845
22/12/2025	08:36:30.614	266		28.85
			266	28.85
			266	28.85
22/12/2025	08:36:30.013	104		28.85
			104	28.85
			104	28.85
22/12/2025	08:36:13.025	266		28.85
			266	28.85
			266	28.85
22/12/2025	08:36:12.424	104		28.85
			104	28.85
			104	28.85
22/12/2025	08:36:12.021	30		28.85
			30	28.85
			30	28.85
22/12/2025	08:36:11.904	105		28.845
			105	28.845
			105	28.845
22/12/2025	08:30:43.389	250		28.835
			250	28.835
			250	28.835
22/12/2025	08:30:13.895	250		28.83
			250	28.83
			250	28.83
22/12/2025	08:17:21.591	200		28.785
			200	28.785
			200	28.785
22/12/2025	08:17:21.086	150		28.785
			150	28.785
			150	28.785
22/12/2025	08:13:08.008	260		28.78
			260	28.78
			260	28.78
22/12/2025	08:09:39.617	100		28.77
			100	28.77
			100	28.77
22/12/2025	08:07:57.331	69		28.765
			69	28.765
			69	28.765
22/12/2025	08:07:10.027	10		28.425
			10	28.425
			10	28.425
22/12/2025	08:03:34.116	225		28.45
			100	28.45
			50	28.45
			175	28.45
			125	28.45
22/12/2025	08:03:11.608	125		28.465
			125	28.465
			125	28.465

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Magnum Ice Cream Co.N.V. Bid: 13.438 / Ask: 13.50
Volume: 204 193
-1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice