Tradegate Exchange

Synopsys Inc.

365

334

359.50

Date	Time	Volume	Order Volume	Price
16/09/2025	21:37:35.218	2		358.05
			2	358.05
			2	358.05
16/09/2025	21:35:06.381	23		358.70
			23	358.70
			23	358.70
16/09/2025	21:24:00.557	9		359.25
			9	359.25
			9	359.25
16/09/2025	21:18:04.046	5		359.25
			5	359.25
			5	359.25
16/09/2025	21:15:34.895	6		359.25
			6	359.25
			6	359.25
16/09/2025	21:15:06.524	5		359.25
			5	359.25
			5	359.25
16/09/2025	21:14:00.197	2		359.25
			2	359.25
			2	359.25
16/09/2025	21:02:03.313	1		359.25
			1	359.25
			1	359.25
16/09/2025	21:00:00.334	3		359.65
			3	359.65
			3	359.65
16/09/2025	20:57:48.912	8		358.90
			8	358.90
			8	358.90
16/09/2025	20:55:30.060	10		359.05
			10	359.05
			10	359.05
16/09/2025	20:52:48.462	4		359.15
			4	359.15
			4	359.15
16/09/2025	20:49:48.917	3		359.20
			3	359.20
			3	359.20
16/09/2025	20:43:36.068	30		359.25
			30	359.25
			30	359.25
16/09/2025	20:42:13.426	1		359.25
			1	359.25
			1	359.25
16/09/2025	20:37:25.499	11		359.25
			11	359.25
			11	359.25
16/09/2025	20:33:11.864	1		357.85
			1	357.85
			1	357.85
16/09/2025	20:28:41.183	1		358.90
			1	358.90
			1	358.90
16/09/2025	20:21:34.704	9		358.90
			9	358.90
			9	358.90
16/09/2025	20:18:45.502	27		358.00
			27	358.00
			27	358.00
16/09/2025	20:18:37.118	5		358.70
			5	358.70
			5	358.70
16/09/2025	20:14:41.721	7		358.95
			7	358.95
			7	358.95
16/09/2025	20:14:40.376	9		358.95
			9	358.95
			9	358.95
16/09/2025	20:14:35.451	5		358.95
			5	358.95
			5	358.95
16/09/2025	20:06:27.465	2		357.95
			2	357.95
			2	357.95
16/09/2025	20:02:13.024	1		357.80
			1	357.80
			1	357.80
16/09/2025	20:01:54.067	4		357.05
			4	357.05
			4	357.05
16/09/2025	19:55:42.296	60		358.20
			60	358.20
			60	358.20
16/09/2025	19:55:09.214	2		358.30
			2	358.30
			2	358.30
16/09/2025	19:51:12.502	30		358.75
			30	358.75
			30	358.75
16/09/2025	19:33:54.758	4		358.05
			4	358.05
			4	358.05
16/09/2025	19:32:54.670	9		358.10
			9	358.10
			9	358.10
16/09/2025	19:22:13.545	3		357.65
			3	357.65
			3	357.65
16/09/2025	19:14:24.534	100		358.00
			100	358.00
			100	358.00
16/09/2025	19:09:39.439	15		358.85
			15	358.85
			15	358.85
16/09/2025	19:06:24.731	10		358.75
			10	358.75
			10	358.75
16/09/2025	18:57:40.602	2		357.25
			2	357.25
			2	357.25
16/09/2025	18:53:32.881	6		357.80
			6	357.80
			6	357.80
16/09/2025	18:52:43.861	10		357.70
			10	357.70
			10	357.70
16/09/2025	18:51:45.942	1		357.70
			1	357.70
			1	357.70
16/09/2025	18:51:31.700	9		357.60
			9	357.60
			9	357.60
16/09/2025	18:50:52.937	4		357.05
			4	357.05
			4	357.05
16/09/2025	18:50:52.701	15		357.05
			15	357.05
			15	357.05
16/09/2025	18:50:23.715	15		357.05
			15	357.05
			15	357.05
16/09/2025	18:46:03.653	5		357.10
			5	357.10
			5	357.10
16/09/2025	18:41:45.243	9		357.95
			9	357.95
			9	357.95
16/09/2025	18:39:44.291	39		356.65
			39	356.65
			39	356.65
16/09/2025	18:39:26.149	10		357.50
			10	357.50
			10	357.50
16/09/2025	18:36:28.287	20		356.95
			20	356.95
			20	356.95
16/09/2025	18:27:57.008	3		357.10
			3	357.10
			3	357.10
16/09/2025	18:26:06.633	3		356.65
			3	356.65
			3	356.65
16/09/2025	18:24:26.677	1		357.10
			1	357.10
			1	357.10
16/09/2025	18:16:21.220	1		357.35
			1	357.35
			1	357.35
16/09/2025	18:11:48.096	62		356.15
			62	356.15
			62	356.15
16/09/2025	18:10:33.446	1		357.50
			1	357.50
			1	357.50
16/09/2025	18:08:43.881	4		357.70
			4	357.70
			4	357.70
16/09/2025	18:04:24.550	2		356.75
			2	356.75
			2	356.75
16/09/2025	18:03:14.537	40		356.00
			40	356.00
			40	356.00
16/09/2025	18:02:13.140	3		355.80
			3	355.80
			3	355.80
16/09/2025	18:01:52.709	1		356.75
			1	356.75
			1	356.75
16/09/2025	17:57:41.835	1		356.50
			1	356.50
			1	356.50
16/09/2025	17:54:49.886	10		356.35
			10	356.35
			10	356.35
16/09/2025	17:54:35.847	20		356.35
			20	356.35
			20	356.35
16/09/2025	17:54:00.053	33		356.50
			33	356.50
			33	356.50
16/09/2025	17:51:02.945	4		357.20
			4	357.20
			4	357.20
16/09/2025	17:41:25.774	30		357.75
			30	357.75
			30	357.75
16/09/2025	17:38:00.340	9		358.45
			9	358.45
			9	358.45
16/09/2025	17:37:20.966	4		357.20
			4	357.20
			4	357.20
16/09/2025	17:23:54.899	1		359.45
			1	359.45
			1	359.45
16/09/2025	17:21:13.574	25		359.45
			25	359.45
			25	359.45
16/09/2025	17:20:50.133	8		359.15
			2	359.15
			6	359.15
			8	359.15
16/09/2025	17:20:20.768	15		358.00
			15	358.00
			15	358.00
16/09/2025	17:16:10.611	15		357.70
			15	357.70
			15	357.70
16/09/2025	17:13:55.954	5		356.05
			5	356.05
			5	356.05
16/09/2025	17:13:09.360	6		357.25
			6	357.25
			6	357.25
16/09/2025	16:58:12.629	3		357.95
			3	357.95
			3	357.95
16/09/2025	16:50:53.423	9		357.95
			9	357.95
			9	357.95
16/09/2025	16:45:47.215	10		356.40
			10	356.40
			10	356.40
16/09/2025	16:44:34.718	3		357.80
			3	357.80
			3	357.80
16/09/2025	16:42:42.556	11		356.35
			11	356.35
			11	356.35
16/09/2025	16:42:25.629	9		357.50
			9	357.50
			9	357.50
16/09/2025	16:42:18.934	3		357.50
			3	357.50
			3	357.50
16/09/2025	16:38:08.193	50		355.55
			50	355.55
			50	355.55
16/09/2025	16:36:45.039	8		356.50
			8	356.50
			8	356.50
16/09/2025	16:35:16.223	10		356.60
			10	356.60
			10	356.60
16/09/2025	16:33:54.106	3		357.65
			3	357.65
			3	357.65
16/09/2025	16:33:44.748	25		357.65
			25	357.65
			25	357.65
16/09/2025	16:30:38.812	18		357.95
			18	357.95
			18	357.95
16/09/2025	16:26:52.388	5		359.20
			5	359.20
			5	359.20
16/09/2025	16:24:03.981	5		357.60
			5	357.60
			5	357.60
16/09/2025	16:21:20.496	30		357.65
			30	357.65
			30	357.65
16/09/2025	16:21:09.813	57		357.40
			57	357.40
			57	357.40
16/09/2025	16:20:10.336	275		356.55
			193	356.55
			275	356.55
			82	356.55
16/09/2025	16:19:46.495	15		356.55
			15	356.55
			15	356.55
16/09/2025	16:16:48.259	56		357.25
			56	357.25
			56	357.25
16/09/2025	16:14:07.632	54		357.75
			54	357.75
			54	357.75
16/09/2025	16:14:01.690	3		359.00
			3	359.00
			3	359.00
16/09/2025	16:12:41.707	2		358.80
			2	358.80
			2	358.80
16/09/2025	16:06:28.974	18		357.60
			18	357.60
			18	357.60
16/09/2025	16:06:00.493	10		359.05
			10	359.05
			10	359.05
16/09/2025	16:05:16.473	2		358.85
			2	358.85
			2	358.85
16/09/2025	16:04:20.146	6		359.05
			6	359.05
			6	359.05
16/09/2025	16:03:05.960	2		358.00
			2	358.00
			2	358.00
16/09/2025	16:02:03.875	70		358.00
			70	358.00
			34	358.00
			36	358.00
16/09/2025	16:01:30.149	10		356.90
			10	356.90
			10	356.90
16/09/2025	16:01:18.438	25		356.30
			25	356.30
			25	356.30
16/09/2025	16:01:09.903	5		356.85
			5	356.85
			4	356.85
			1	356.85
16/09/2025	16:00:09.826	1		356.45
			1	356.45
			1	356.45
16/09/2025	15:57:57.809	25		355.60
			25	355.60
			25	355.60
16/09/2025	15:56:53.840	3		355.60
			3	355.60
			3	355.60
16/09/2025	15:55:39.329	1		355.45
			1	355.45
			1	355.45
16/09/2025	15:55:09.760	1		354.55
			1	354.55
			1	354.55
16/09/2025	15:54:08.690	25		352.40
			25	352.40
			25	352.40
16/09/2025	15:52:44.003	5		354.55
			5	354.55
			5	354.55
16/09/2025	15:52:06.351	1		355.45
			1	355.45
			1	355.45
16/09/2025	15:51:52.747	2		354.45
			2	354.45
			2	354.45
16/09/2025	15:51:08.875	1		354.05
			1	354.05
			1	354.05
16/09/2025	15:46:27.054	1		357.80
			1	357.80
			1	357.80
16/09/2025	15:37:39.954	25		356.85
			25	356.85
			25	356.85
16/09/2025	15:37:06.798	3		355.35
			3	355.35
			3	355.35
16/09/2025	15:36:33.016	1		355.65
			1	355.65
			1	355.65
16/09/2025	15:35:05.596	25		354.35
			25	354.35
			10	354.35
			15	354.35
16/09/2025	15:32:49.141	14		354.55
			14	354.55
			14	354.55
16/09/2025	15:32:44.807	15		354.55
			15	354.55
			15	354.55
16/09/2025	15:31:38.293	3		352.95
			3	352.95
			3	352.95
16/09/2025	15:31:16.269	12		355.55
			12	355.55
			12	355.55
16/09/2025	15:30:26.121	8		354.00
			3	354.00
			8	354.00
			5	354.00
16/09/2025	15:30:26.047	6		354.10
			6	354.10
			6	354.10
16/09/2025	15:30:06.451	28		354.10
			28	354.10
			28	354.10
16/09/2025	15:30:06.400	196		354.10
			196	354.10
			196	354.10
16/09/2025	15:30:06.310	33		354.10
			20	354.10
			11	354.10
			2	354.10
			33	354.10
16/09/2025	15:30:06.268	20		355.75
			20	355.75
			20	355.75
16/09/2025	15:30:06.194	60		356.00
			60	356.00
			60	356.00
16/09/2025	15:30:06.106	10		356.85
			10	356.85
			10	356.85
16/09/2025	15:21:28.815	12		356.95
			12	356.95
			12	356.95
16/09/2025	15:21:18.747	12		356.95
			12	356.95
			12	356.95
16/09/2025	15:21:17.219	12		356.95
			12	356.95
			12	356.95
16/09/2025	15:21:16.312	12		356.95
			12	356.95
			12	356.95
16/09/2025	15:18:30.262	5		356.40
			5	356.40
			5	356.40
16/09/2025	15:15:56.832	1		356.95
			1	356.95
			1	356.95
16/09/2025	15:14:36.681	2		356.35
			2	356.35
			2	356.35
16/09/2025	15:12:26.998	9		356.95
			9	356.95
			9	356.95
16/09/2025	15:11:23.066	4		356.95
			4	356.95
			4	356.95
16/09/2025	15:03:13.791	6		357.00
			6	357.00
			6	357.00
16/09/2025	14:34:07.366	6		357.95
			6	357.95
			6	357.95
16/09/2025	14:31:57.008	12		357.95
			12	357.95
			12	357.95
16/09/2025	14:29:46.924	1		357.00
			1	357.00
			1	357.00
16/09/2025	14:28:32.971	30		357.95
			30	357.95
			30	357.95
16/09/2025	14:26:11.589	70		357.50
			70	357.50
			70	357.50
16/09/2025	14:22:14.197	25		357.45
			25	357.45
			25	357.45
16/09/2025	14:09:51.145	4		357.85
			4	357.85
			4	357.85
16/09/2025	14:07:55.795	140		357.50
			140	357.50
			80	357.50
			60	357.50
16/09/2025	14:07:41.073	60		356.85
			60	356.85
			60	356.85
16/09/2025	14:02:55.912	15		355.90
			15	355.90
			6	355.90
			9	355.90
16/09/2025	14:02:55.863	3		355.90
			2	355.90
			1	355.90
			3	355.90
16/09/2025	14:00:22.020	3		356.85
			3	356.85
			3	356.85
16/09/2025	13:59:41.534	5		356.85
			5	356.85
			5	356.85
16/09/2025	13:57:41.749	7		356.85
			7	356.85
			7	356.85
16/09/2025	13:53:00.338	28		356.85
			28	356.85
			28	356.85
16/09/2025	13:50:56.959	20		356.50
			20	356.50
			20	356.50
16/09/2025	13:50:15.959	10		356.55
			10	356.55
			10	356.55
16/09/2025	13:48:54.123	10		356.55
			10	356.55
			10	356.55
16/09/2025	13:46:08.514	10		356.85
			10	356.85
			10	356.85
16/09/2025	13:36:47.478	1		357.80
			1	357.80
			1	357.80
16/09/2025	13:36:26.604	5		357.65
			5	357.65
			5	357.65
16/09/2025	13:30:54.210	13		357.75
			13	357.75
			13	357.75
16/09/2025	13:30:00.182	10		356.95
			10	356.95
			10	356.95
16/09/2025	13:29:57.741	75		356.90
			35	356.90
			40	356.90
			75	356.90
16/09/2025	13:29:20.522	15		356.90
			15	356.90
			15	356.90
16/09/2025	13:22:33.007	4		356.20
			4	356.20
			4	356.20
16/09/2025	13:15:40.423	15		356.75
			15	356.75
			15	356.75
16/09/2025	13:10:39.805	25		357.10
			25	357.10
			25	357.10
16/09/2025	13:10:23.785	25		357.10
			25	357.10
			25	357.10
16/09/2025	12:54:54.309	14		359.15
			14	359.15
			14	359.15
16/09/2025	12:49:51.689	10		359.00
			10	359.00
			10	359.00
16/09/2025	12:49:39.636	15		359.05
			15	359.05
			15	359.05
16/09/2025	12:36:38.345	1		359.45
			1	359.45
			1	359.45
16/09/2025	12:35:45.138	5		358.50
			5	358.50
			5	358.50
16/09/2025	12:27:20.612	3		357.85
			3	357.85
			3	357.85
16/09/2025	12:22:46.135	15		359.10
			15	359.10
			15	359.10
16/09/2025	12:22:35.494	6		359.45
			6	359.45
			6	359.45
16/09/2025	12:19:16.606	10		359.45
			10	359.45
			10	359.45
16/09/2025	12:18:18.207	20		359.45
			20	359.45
			20	359.45
16/09/2025	12:03:45.843	4		358.00
			4	358.00
			4	358.00
16/09/2025	12:02:33.230	52		358.00
			52	358.00
			52	358.00
16/09/2025	12:02:32.916	2		357.95
			2	357.95
			2	357.95
16/09/2025	11:57:43.808	103		359.00
			100	359.00
			3	359.00
			103	359.00
16/09/2025	11:57:22.847	50		359.05
			50	359.05
			50	359.05
16/09/2025	11:55:52.020	4		359.40
			4	359.40
			4	359.40
16/09/2025	11:55:49.759	25		359.05
			25	359.05
			25	359.05
16/09/2025	11:55:19.023	25		359.05
			25	359.05
			25	359.05
16/09/2025	11:53:30.337	25		359.10
			25	359.10
			25	359.10
16/09/2025	11:53:05.274	6		359.45
			6	359.45
			6	359.45
16/09/2025	11:52:20.658	25		359.45
			25	359.45
			25	359.45
16/09/2025	11:51:13.078	25		359.10
			25	359.10
			25	359.10
16/09/2025	11:50:35.690	25		359.10
			25	359.10
			25	359.10
16/09/2025	11:50:16.420	25		359.10
			25	359.10
			25	359.10
16/09/2025	11:49:40.817	28		359.45
			28	359.45
			28	359.45
16/09/2025	11:49:14.882	6		359.10
			6	359.10
			6	359.10
16/09/2025	11:49:00.956	2		359.45
			2	359.45
			2	359.45
16/09/2025	11:48:00.905	25		359.10
			25	359.10
			25	359.10
16/09/2025	11:44:08.879	20		359.10
			20	359.10
			20	359.10
16/09/2025	11:41:54.864	1		359.40
			1	359.40
			1	359.40
16/09/2025	11:39:29.606	4		359.45
			4	359.45
			4	359.45
16/09/2025	11:38:37.398	3		359.45
			3	359.45
			3	359.45
16/09/2025	11:35:34.023	10		359.35
			10	359.35
			10	359.35
16/09/2025	11:30:04.370	2		359.05
			2	359.05
			2	359.05
16/09/2025	11:26:43.068	5		359.40
			5	359.40
			5	359.40
16/09/2025	11:25:09.989	30		359.40
			30	359.40
			30	359.40
16/09/2025	11:21:41.010	1		359.40
			1	359.40
			1	359.40
16/09/2025	11:21:10.427	1		359.40
			1	359.40
			1	359.40
16/09/2025	11:20:09.429	1		359.05
			1	359.05
			1	359.05
16/09/2025	11:17:43.126	10		359.40
			10	359.40
			10	359.40
16/09/2025	11:16:42.200	15		359.45
			15	359.45
			15	359.45
16/09/2025	11:14:40.896	2		359.45
			2	359.45
			2	359.45
16/09/2025	11:14:15.210	2		359.95
			2	359.95
			2	359.95
16/09/2025	11:13:12.788	1		359.95
			1	359.95
			1	359.95
16/09/2025	11:12:47.723	7		359.95
			7	359.95
			7	359.95
16/09/2025	11:10:19.874	3		359.45
			3	359.45
			3	359.45
16/09/2025	11:10:10.206	6		359.95
			6	359.95
			6	359.95
16/09/2025	11:08:47.482	1		359.95
			1	359.95
			1	359.95
16/09/2025	11:08:19.299	27		359.70
			27	359.70
			27	359.70
16/09/2025	11:05:35.744	8		359.70
			8	359.70
			8	359.70
16/09/2025	11:04:33.957	15		359.75
			15	359.75
			15	359.75
16/09/2025	10:59:14.593	9		359.45
			9	359.45
			9	359.45
16/09/2025	10:56:01.886	10		360.00
			10	360.00
			10	360.00
16/09/2025	10:53:58.670	3		360.05
			3	360.05
			3	360.05
16/09/2025	10:53:23.961	20		360.05
			20	360.05
			20	360.05
16/09/2025	10:50:07.715	15		359.45
			15	359.45
			15	359.45
16/09/2025	10:46:53.823	1		360.05
			1	360.05
			1	360.05
16/09/2025	10:44:24.495	15		359.45
			15	359.45
			15	359.45
16/09/2025	10:43:46.818	169		360.00
			55	360.00
			114	360.00
			169	360.00
16/09/2025	10:43:35.535	50		359.95
			50	359.95
			50	359.95
16/09/2025	10:43:12.446	2		360.00
			2	360.00
			2	360.00
16/09/2025	10:40:42.470	15		359.45
			15	359.45
			15	359.45
16/09/2025	10:39:17.599	5		360.00
			5	360.00
			5	360.00
16/09/2025	10:39:09.711	10		360.00
			10	360.00
			10	360.00
16/09/2025	10:35:36.982	452		360.50
			27	360.50
			425	360.50
			452	360.50
16/09/2025	10:35:19.722	27		358.95
			27	358.95
			27	358.95
16/09/2025	10:32:38.558	20		358.95
			20	358.95
			20	358.95
16/09/2025	10:28:34.766	2		358.95
			2	358.95
			2	358.95
16/09/2025	10:28:22.631	3		358.95
			3	358.95
			3	358.95
16/09/2025	10:28:20.987	5		358.95
			5	358.95
			5	358.95
16/09/2025	10:25:22.436	4		358.85
			4	358.85
			4	358.85
16/09/2025	10:24:45.756	10		357.65
			10	357.65
			10	357.65
16/09/2025	10:24:45.679	15		357.65
			15	357.65
			15	357.65
16/09/2025	10:23:08.368	13		360.20
			13	360.20
			13	360.20
16/09/2025	10:22:42.084	2		359.90
			2	359.90
			2	359.90
16/09/2025	10:21:22.807	10		359.85
			10	359.85
			10	359.85
16/09/2025	10:20:52.013	10		358.00
			10	358.00
			10	358.00
16/09/2025	10:20:11.270	50		358.00
			50	358.00
			50	358.00
16/09/2025	10:18:23.895	6		357.95
			6	357.95
			6	357.95
16/09/2025	10:18:23.395	6		357.95
			6	357.95
			6	357.95
16/09/2025	10:18:21.694	6		357.95
			6	357.95
			6	357.95
16/09/2025	10:18:20.083	6		357.95
			6	357.95
			6	357.95
16/09/2025	10:18:05.919	25		357.95
			25	357.95
			25	357.95
16/09/2025	10:10:02.919	10		357.50
			10	357.50
			10	357.50
16/09/2025	10:09:50.517	15		357.45
			15	357.45
			15	357.45
16/09/2025	10:09:18.267	30		357.50
			30	357.50
			30	357.50
16/09/2025	10:09:03.111	30		357.85
			30	357.85
			30	357.85
16/09/2025	10:07:00.837	100		357.80
			100	357.80
			100	357.80
16/09/2025	10:06:50.298	50		357.75
			50	357.75
			50	357.75
16/09/2025	10:06:15.397	7		357.75
			7	357.75
			7	357.75
16/09/2025	10:05:19.189	50		357.40
			50	357.40
			50	357.40
16/09/2025	10:05:19.137	50		357.40
			50	357.40
			50	357.40
16/09/2025	10:05:07.718	1		357.35
			1	357.35
			1	357.35
16/09/2025	10:05:07.178	15		357.35
			15	357.35
			15	357.35
16/09/2025	09:59:11.479	8		357.35
			8	357.35
			8	357.35
16/09/2025	09:59:11.450	43		357.35
			43	357.35
			43	357.35
16/09/2025	09:58:33.749	20		357.35
			20	357.35
			20	357.35
16/09/2025	09:58:14.905	30		356.85
			30	356.85
			30	356.85
16/09/2025	09:58:00.194	20		357.20
			20	357.20
			20	357.20
16/09/2025	09:54:20.485	3		357.15
			3	357.15
			3	357.15
16/09/2025	09:43:08.616	10		357.15
			10	357.15
			10	357.15
16/09/2025	09:33:18.080	17		356.25
			17	356.25
			17	356.25
16/09/2025	09:31:41.749	43		356.25
			43	356.25
			43	356.25
16/09/2025	09:30:12.969	2		356.25
			2	356.25
			2	356.25
16/09/2025	09:27:13.091	10		357.25
			10	357.25
			10	357.25
16/09/2025	09:23:08.308	2		357.25
			2	357.25
			2	357.25
16/09/2025	09:21:12.768	40		357.35
			40	357.35
			12	357.35
			8	357.35
			20	357.35
16/09/2025	09:20:45.362	15		356.95
			15	356.95
			15	356.95
16/09/2025	09:18:49.199	6		356.95
			6	356.95
			6	356.95
16/09/2025	09:16:43.974	10		356.95
			10	356.95
			10	356.95
16/09/2025	09:15:35.365	3		356.95
			3	356.95
			3	356.95
16/09/2025	09:13:30.476	715		356.75
			715	356.75
			15	356.75
			700	356.75
16/09/2025	09:12:32.172	43		356.80
			43	356.80
			43	356.80
16/09/2025	09:12:25.620	7		356.80
			7	356.80
			7	356.80
16/09/2025	09:12:14.026	43		356.80
			43	356.80
			43	356.80
16/09/2025	09:05:51.351	1		356.80
			1	356.80
			1	356.80
16/09/2025	09:05:47.063	23		356.85
			23	356.85
			23	356.85
16/09/2025	09:05:03.449	7		357.25
			5	357.25
			7	357.25
			2	357.25
16/09/2025	09:03:09.572	21		357.25
			21	357.25
			20	357.25
			1	357.25
16/09/2025	09:01:59.017	1		356.80
			1	356.80
			1	356.80
16/09/2025	08:56:07.831	15		357.25
			15	357.25
			15	357.25
16/09/2025	08:42:31.496	1		357.25
			1	357.25
			1	357.25
16/09/2025	08:37:51.768	5		357.25
			5	357.25
			5	357.25
16/09/2025	08:33:40.028	57		356.80
			57	356.80
			57	356.80
16/09/2025	08:33:32.716	43		356.80
			43	356.80
			43	356.80
16/09/2025	08:33:04.210	14		356.80
			14	356.80
			14	356.80
16/09/2025	08:33:04.004	43		356.80
			43	356.80
			43	356.80
16/09/2025	08:32:57.448	43		356.80
			43	356.80
			43	356.80
16/09/2025	08:29:57.532	9		357.25
			9	357.25
			9	357.25
16/09/2025	08:22:57.013	39		356.80
			39	356.80
			39	356.80
16/09/2025	08:22:56.935	1		356.80
			1	356.80
			1	356.80
16/09/2025	08:19:32.561	40		356.80
			40	356.80
			40	356.80
16/09/2025	08:19:12.742	1		357.25
			1	357.25
			1	357.25
16/09/2025	08:17:28.427	20		356.80
			20	356.80
			20	356.80
16/09/2025	08:17:22.062	47		356.80
			7	356.80
			20	356.80
			42	356.80
			5	356.80
			20	356.80
16/09/2025	08:16:51.049	43		356.80
			43	356.80
			43	356.80
16/09/2025	08:14:07.144	10		356.80
			10	356.80
			10	356.80
16/09/2025	08:10:33.222	3		356.80
			3	356.80
			3	356.80
16/09/2025	08:04:37.887	8		356.80
			8	356.80
			8	356.80
16/09/2025	08:00:40.100	5		357.35
			5	357.35
			5	357.35
16/09/2025	08:00:16.524	1		356.80
			1	356.80
			1	356.80
16/09/2025	08:00:02.941	2		357.35
			2	357.35
			2	357.35
16/09/2025	07:56:47.029	39		356.80
			39	356.80
			39	356.80
16/09/2025	07:56:38.143	1		356.80
			1	356.80
			1	356.80
16/09/2025	07:46:07.587	1		357.25
			1	357.25
			1	357.25
16/09/2025	07:41:52.001	50		356.35
			50	356.35
			50	356.35
16/09/2025	07:41:33.069	4		356.40
			4	356.40
			4	356.40
16/09/2025	07:40:47.726	4		356.40
			4	356.40
			4	356.40
16/09/2025	07:37:04.801	40		356.55
			40	356.55
			40	356.55
16/09/2025	07:31:48.395	30		357.35
			30	357.35
			30	357.35
16/09/2025	07:31:08.646	1		356.40
			1	356.40
			1	356.40
16/09/2025	07:30:10.364	24		357.35
			24	357.35
			3	357.35
			1	357.35
			15	357.35
			5	357.35

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

NorCom Information Techn.KGaA Bid: 4.11 / Ask: 4.20
Volume: 1 407 443
+80.00%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice