Tradegate Exchange

UnitedHealth Group Inc.

740

673

284.20

Date	Time	Volume	Order Volume	Price
18/09/2025	21:59:19.899	7		284.20
			7	284.20
			7	284.20
18/09/2025	21:59:07.518	30		284.10
			30	284.10
			30	284.10
18/09/2025	21:57:49.259	175		284.40
			175	284.40
			175	284.40
18/09/2025	21:56:14.950	4		284.50
			4	284.50
			4	284.50
18/09/2025	21:53:40.149	4		284.45
			4	284.45
			4	284.45
18/09/2025	21:52:55.961	2		284.70
			2	284.70
			2	284.70
18/09/2025	21:52:43.426	5		284.75
			5	284.75
			5	284.75
18/09/2025	21:51:36.320	15		284.60
			15	284.60
			15	284.60
18/09/2025	21:50:20.864	3		284.60
			3	284.60
			3	284.60
18/09/2025	21:47:51.672	2		284.25
			2	284.25
			2	284.25
18/09/2025	21:47:47.991	18		284.25
			18	284.25
			18	284.25
18/09/2025	21:45:01.370	5		284.20
			5	284.20
			5	284.20
18/09/2025	21:42:33.885	17		284.50
			17	284.50
			17	284.50
18/09/2025	21:42:29.068	6		284.25
			6	284.25
			6	284.25
18/09/2025	21:42:14.975	5		284.30
			5	284.30
			5	284.30
18/09/2025	21:39:54.158	10		284.85
			10	284.85
			10	284.85
18/09/2025	21:38:58.610	15		284.90
			15	284.90
			15	284.90
18/09/2025	21:38:57.611	3		284.90
			3	284.90
			3	284.90
18/09/2025	21:38:42.297	2		284.90
			2	284.90
			2	284.90
18/09/2025	21:35:55.281	7		284.90
			7	284.90
			7	284.90
18/09/2025	21:33:53.887	25		285.00
			25	285.00
			25	285.00
18/09/2025	21:32:58.711	2		285.20
			2	285.20
			2	285.20
18/09/2025	21:32:33.424	5		284.85
			5	284.85
			5	284.85
18/09/2025	21:31:26.762	2		285.05
			2	285.05
			2	285.05
18/09/2025	21:26:37.093	5		285.40
			5	285.40
			5	285.40
18/09/2025	21:23:19.711	25		285.00
			25	285.00
			25	285.00
18/09/2025	21:22:31.321	3		285.10
			3	285.10
			3	285.10
18/09/2025	21:17:25.152	150		285.20
			150	285.20
			150	285.20
18/09/2025	21:16:09.438	10		285.05
			10	285.05
			10	285.05
18/09/2025	21:15:49.627	28		285.00
			28	285.00
			28	285.00
18/09/2025	21:12:42.135	5		284.80
			5	284.80
			5	284.80
18/09/2025	21:09:14.974	6		285.20
			6	285.20
			6	285.20
18/09/2025	21:04:51.729	200		285.15
			200	285.15
			200	285.15
18/09/2025	21:03:45.578	1		285.60
			1	285.60
			1	285.60
18/09/2025	20:52:42.939	23		285.15
			23	285.15
			23	285.15
18/09/2025	20:52:00.065	2		285.20
			2	285.20
			2	285.20
18/09/2025	20:51:20.676	6		285.65
			6	285.65
			6	285.65
18/09/2025	20:48:26.707	10		285.15
			10	285.15
			10	285.15
18/09/2025	20:48:19.295	1		285.45
			1	285.45
			1	285.45
18/09/2025	20:47:00.156	2		285.00
			2	285.00
			2	285.00
18/09/2025	20:44:49.459	5		285.40
			5	285.40
			5	285.40
18/09/2025	20:43:41.273	1		284.75
			1	284.75
			1	284.75
18/09/2025	20:43:16.195	33		285.05
			33	285.05
			33	285.05
18/09/2025	20:42:07.307	30		284.95
			30	284.95
			30	284.95
18/09/2025	20:39:38.250	1		285.45
			1	285.45
			1	285.45
18/09/2025	20:39:09.427	19		285.50
			19	285.50
			19	285.50
18/09/2025	20:38:18.195	4		285.05
			4	285.05
			4	285.05
18/09/2025	20:37:45.807	18		285.15
			18	285.15
			18	285.15
18/09/2025	20:34:39.345	8		285.70
			8	285.70
			8	285.70
18/09/2025	20:32:53.260	6		285.40
			6	285.40
			6	285.40
18/09/2025	20:32:29.373	4		285.70
			4	285.70
			4	285.70
18/09/2025	20:32:05.991	20		285.25
			20	285.25
			20	285.25
18/09/2025	20:31:55.425	200		285.55
			200	285.55
			200	285.55
18/09/2025	20:31:05.199	9		285.60
			9	285.60
			9	285.60
18/09/2025	20:30:56.533	200		285.15
			200	285.15
			200	285.15
18/09/2025	20:27:49.516	35		285.00
			35	285.00
			35	285.00
18/09/2025	20:27:38.282	180		284.65
			180	284.65
			180	284.65
18/09/2025	20:26:05.263	40		285.00
			40	285.00
			40	285.00
18/09/2025	20:25:38.184	15		284.75
			5	284.75
			15	284.75
			10	284.75
18/09/2025	20:25:30.239	3		284.75
			3	284.75
			3	284.75
18/09/2025	20:24:59.554	1		285.30
			1	285.30
			1	285.30
18/09/2025	20:23:59.004	15		285.50
			15	285.50
			15	285.50
18/09/2025	20:22:08.972	25		285.30
			25	285.30
			25	285.30
18/09/2025	20:21:50.628	90		285.20
			90	285.20
			90	285.20
18/09/2025	20:20:28.142	10		285.75
			10	285.75
			10	285.75
18/09/2025	20:19:34.983	7		285.90
			7	285.90
			7	285.90
18/09/2025	20:17:14.269	5		285.95
			5	285.95
			5	285.95
18/09/2025	20:13:14.773	2		283.90
			2	283.90
			2	283.90
18/09/2025	20:13:00.982	100		284.00
			100	284.00
			100	284.00
18/09/2025	20:10:35.659	20		284.50
			20	284.50
			20	284.50
18/09/2025	20:08:04.219	5		283.45
			5	283.45
			5	283.45
18/09/2025	20:07:54.978	15		283.60
			15	283.60
			15	283.60
18/09/2025	20:07:46.731	5		283.60
			5	283.60
			5	283.60
18/09/2025	20:07:46.676	18		283.60
			18	283.60
			2	283.60
			6	283.60
			10	283.60
18/09/2025	20:07:46.583	65		284.00
			20	284.00
			65	284.00
			8	284.00
			25	284.00
			12	284.00
18/09/2025	20:07:35.170	4		284.05
			4	284.05
			4	284.05
18/09/2025	20:07:25.774	2		284.30
			2	284.30
			2	284.30
18/09/2025	20:07:20.120	18		284.05
			18	284.05
			18	284.05
18/09/2025	20:07:16.827	30		284.50
			30	284.50
			30	284.50
18/09/2025	20:07:10.782	23		284.50
			23	284.50
			23	284.50
18/09/2025	20:07:02.592	22		284.55
			22	284.55
			22	284.55
18/09/2025	20:06:50.555	50		284.60
			30	284.60
			50	284.60
			20	284.60
18/09/2025	20:06:50.481	60		285.00
			8	285.00
			5	285.00
			2	285.00
			10	285.00
			35	285.00
			60	285.00
18/09/2025	20:06:35.785	47		285.20
			47	285.20
			47	285.20
18/09/2025	20:05:59.976	10		285.05
			10	285.05
			10	285.05
18/09/2025	20:05:44.091	7		285.05
			7	285.05
			7	285.05
18/09/2025	20:05:30.936	4		285.10
			4	285.10
			4	285.10
18/09/2025	20:05:28.510	27		285.50
			27	285.50
			16	285.50
			11	285.50
18/09/2025	20:05:03.094	19		285.55
			19	285.55
			19	285.55
18/09/2025	20:03:49.117	50		285.55
			50	285.55
			30	285.55
			20	285.55
18/09/2025	20:03:49.061	60		286.00
			50	286.00
			60	286.00
			10	286.00
18/09/2025	19:58:06.205	6		286.50
			6	286.50
			6	286.50
18/09/2025	19:55:30.976	95		286.60
			95	286.60
			95	286.60
18/09/2025	19:55:23.372	2		286.85
			2	286.85
			2	286.85
18/09/2025	19:53:16.635	5		286.85
			5	286.85
			5	286.85
18/09/2025	19:51:18.528	20		286.70
			10	286.70
			20	286.70
			10	286.70
18/09/2025	19:51:18.483	65		287.00
			10	287.00
			65	287.00
			55	287.00
18/09/2025	19:50:47.906	10		287.15
			8	287.15
			10	287.15
			2	287.15
18/09/2025	19:50:39.947	3		287.45
			3	287.45
			3	287.45
18/09/2025	19:50:39.371	8		287.20
			8	287.20
			8	287.20
18/09/2025	19:47:07.428	1		287.65
			1	287.65
			1	287.65
18/09/2025	19:45:24.000	32		287.45
			32	287.45
			32	287.45
18/09/2025	19:44:39.262	75		287.60
			75	287.60
			75	287.60
18/09/2025	19:44:34.241	350		287.60
			350	287.60
			350	287.60
18/09/2025	19:43:07.737	20		287.85
			20	287.85
			20	287.85
18/09/2025	19:42:25.480	40		287.85
			40	287.85
			40	287.85
18/09/2025	19:42:17.400	1		287.85
			1	287.85
			1	287.85
18/09/2025	19:40:27.607	25		287.50
			25	287.50
			25	287.50
18/09/2025	19:39:00.792	10		287.65
			10	287.65
			10	287.65
18/09/2025	19:35:07.559	30		287.80
			30	287.80
			30	287.80
18/09/2025	19:30:45.396	80		287.15
			80	287.15
			80	287.15
18/09/2025	19:30:25.873	8		287.15
			8	287.15
			8	287.15
18/09/2025	19:30:06.557	25		287.15
			25	287.15
			25	287.15
18/09/2025	19:20:32.982	10		288.10
			10	288.10
			10	288.10
18/09/2025	19:17:46.484	20		287.90
			20	287.90
			20	287.90
18/09/2025	19:17:17.415	2		288.10
			2	288.10
			2	288.10
18/09/2025	19:12:44.008	1		288.05
			1	288.05
			1	288.05
18/09/2025	19:10:19.026	100		287.70
			100	287.70
			100	287.70
18/09/2025	19:08:44.663	1		287.70
			1	287.70
			1	287.70
18/09/2025	19:06:53.258	70		288.00
			50	288.00
			70	288.00
			20	288.00
18/09/2025	19:06:40.412	30		288.10
			30	288.10
			30	288.10
18/09/2025	19:06:16.096	9		288.20
			9	288.20
			9	288.20
18/09/2025	18:59:13.582	4		288.50
			4	288.50
			4	288.50
18/09/2025	18:56:44.249	20		288.25
			20	288.25
			20	288.25
18/09/2025	18:54:20.083	1		288.15
			1	288.15
			1	288.15
18/09/2025	18:54:19.093	5		288.40
			5	288.40
			5	288.40
18/09/2025	18:54:11.053	12		288.30
			12	288.30
			12	288.30
18/09/2025	18:53:23.119	2		288.15
			2	288.15
			2	288.15
18/09/2025	18:51:18.982	7		288.40
			7	288.40
			7	288.40
18/09/2025	18:51:07.045	10		288.50
			10	288.50
			10	288.50
18/09/2025	18:48:53.392	5		288.30
			5	288.30
			5	288.30
18/09/2025	18:48:38.607	5		288.30
			5	288.30
			5	288.30
18/09/2025	18:47:34.433	10		288.65
			10	288.65
			10	288.65
18/09/2025	18:43:08.002	5		288.45
			5	288.45
			5	288.45
18/09/2025	18:42:44.392	10		288.30
			10	288.30
			10	288.30
18/09/2025	18:38:55.765	2		288.90
			2	288.90
			2	288.90
18/09/2025	18:34:54.932	76		288.80
			76	288.80
			76	288.80
18/09/2025	18:33:57.140	11		288.65
			11	288.65
			11	288.65
18/09/2025	18:33:30.976	1		289.00
			1	289.00
			1	289.00
18/09/2025	18:30:47.567	11		288.85
			11	288.85
			11	288.85
18/09/2025	18:28:08.621	5		289.45
			5	289.45
			5	289.45
18/09/2025	18:24:28.098	30		289.60
			30	289.60
			30	289.60
18/09/2025	18:21:52.373	10		289.85
			10	289.85
			10	289.85
18/09/2025	18:20:20.012	95		289.50
			95	289.50
			95	289.50
18/09/2025	18:16:25.107	3		289.15
			3	289.15
			3	289.15
18/09/2025	18:15:56.849	11		289.40
			11	289.40
			11	289.40
18/09/2025	18:14:58.028	20		289.15
			20	289.15
			20	289.15
18/09/2025	18:14:33.930	1		289.65
			1	289.65
			1	289.65
18/09/2025	18:13:39.669	2		289.05
			2	289.05
			2	289.05
18/09/2025	18:12:19.411	40		288.85
			40	288.85
			40	288.85
18/09/2025	18:11:55.461	4		288.85
			4	288.85
			4	288.85
18/09/2025	18:11:21.940	1		289.05
			1	289.05
			1	289.05
18/09/2025	18:10:42.843	25		288.85
			25	288.85
			25	288.85
18/09/2025	18:10:09.965	4		289.20
			4	289.20
			4	289.20
18/09/2025	18:10:06.620	5		289.20
			5	289.20
			5	289.20
18/09/2025	18:09:11.744	3		289.00
			3	289.00
			3	289.00
18/09/2025	17:53:42.902	12		289.15
			12	289.15
			12	289.15
18/09/2025	17:52:15.703	4		289.55
			4	289.55
			4	289.55
18/09/2025	17:51:16.603	10		289.25
			10	289.25
			10	289.25
18/09/2025	17:47:38.094	18		289.80
			18	289.80
			18	289.80
18/09/2025	17:46:07.062	50		289.70
			50	289.70
			50	289.70
18/09/2025	17:45:48.478	2		289.75
			2	289.75
			2	289.75
18/09/2025	17:43:29.536	52		289.45
			52	289.45
			10	289.45
			42	289.45
18/09/2025	17:43:19.381	18		289.55
			18	289.55
			18	289.55
18/09/2025	17:43:01.153	5		289.85
			5	289.85
			5	289.85
18/09/2025	17:42:47.293	18		289.55
			18	289.55
			18	289.55
18/09/2025	17:42:42.507	11		289.70
			11	289.70
			11	289.70
18/09/2025	17:41:59.677	34		289.85
			34	289.85
			34	289.85
18/09/2025	17:41:48.162	1		289.85
			1	289.85
			1	289.85
18/09/2025	17:40:37.688	3		289.65
			3	289.65
			3	289.65
18/09/2025	17:38:33.388	7		290.15
			7	290.15
			7	290.15
18/09/2025	17:37:37.096	40		290.05
			40	290.05
			40	290.05
18/09/2025	17:37:28.426	2		290.10
			2	290.10
			2	290.10
18/09/2025	17:37:03.862	4		289.70
			4	289.70
			4	289.70
18/09/2025	17:34:42.268	3		289.85
			3	289.85
			3	289.85
18/09/2025	17:34:19.817	14		289.95
			14	289.95
			14	289.95
18/09/2025	17:30:53.973	85		289.85
			85	289.85
			85	289.85
18/09/2025	17:28:52.877	5		289.80
			5	289.80
			5	289.80
18/09/2025	17:27:09.869	25		289.45
			25	289.45
			25	289.45
18/09/2025	17:27:01.979	5		289.75
			5	289.75
			5	289.75
18/09/2025	17:20:24.870	4		289.75
			4	289.75
			4	289.75
18/09/2025	17:19:59.778	3		289.70
			3	289.70
			3	289.70
18/09/2025	17:19:30.616	35		290.00
			35	290.00
			35	290.00
18/09/2025	17:17:44.089	18		290.50
			18	290.50
			18	290.50
18/09/2025	17:15:24.672	1		290.25
			1	290.25
			1	290.25
18/09/2025	17:14:34.135	7		290.05
			7	290.05
			7	290.05
18/09/2025	17:14:05.197	7		290.50
			7	290.50
			7	290.50
18/09/2025	17:13:35.899	9		290.10
			9	290.10
			9	290.10
18/09/2025	17:12:58.022	35		290.90
			35	290.90
			35	290.90
18/09/2025	17:12:35.558	16		291.15
			16	291.15
			16	291.15
18/09/2025	17:10:46.805	4		291.40
			4	291.40
			4	291.40
18/09/2025	17:07:52.282	4		291.55
			4	291.55
			4	291.55
18/09/2025	17:03:12.351	5		291.40
			5	291.40
			5	291.40
18/09/2025	17:02:34.188	29		291.20
			29	291.20
			29	291.20
18/09/2025	17:01:01.477	20		291.25
			20	291.25
			20	291.25
18/09/2025	17:00:40.340	2		291.30
			2	291.30
			2	291.30
18/09/2025	16:59:12.479	5		291.10
			5	291.10
			5	291.10
18/09/2025	16:57:01.201	5		291.35
			5	291.35
			5	291.35
18/09/2025	16:54:50.170	200		291.15
			200	291.15
			200	291.15
18/09/2025	16:53:55.832	35		291.75
			35	291.75
			35	291.75
18/09/2025	16:53:05.924	135		291.70
			135	291.70
			135	291.70
18/09/2025	16:53:04.740	1		292.15
			1	292.15
			1	292.15
18/09/2025	16:52:32.846	1		292.50
			1	292.50
			1	292.50
18/09/2025	16:52:30.958	3		292.10
			3	292.10
			3	292.10
18/09/2025	16:51:50.801	1		291.85
			1	291.85
			1	291.85
18/09/2025	16:46:00.234	2		292.70
			2	292.70
			2	292.70
18/09/2025	16:45:35.994	5		292.85
			5	292.85
			5	292.85
18/09/2025	16:45:32.257	7		292.75
			7	292.75
			7	292.75
18/09/2025	16:44:48.154	15		292.45
			15	292.45
			15	292.45
18/09/2025	16:44:45.996	73		292.75
			73	292.75
			73	292.75
18/09/2025	16:43:30.312	3		292.35
			3	292.35
			3	292.35
18/09/2025	16:43:15.616	1		292.75
			1	292.75
			1	292.75
18/09/2025	16:35:45.240	25		292.35
			25	292.35
			25	292.35
18/09/2025	16:34:55.487	9		292.65
			9	292.65
			9	292.65
18/09/2025	16:31:00.932	18		292.25
			18	292.25
			18	292.25
18/09/2025	16:28:49.191	30		292.35
			30	292.35
			30	292.35
18/09/2025	16:28:39.831	136		292.30
			136	292.30
			136	292.30
18/09/2025	16:28:22.661	3		292.55
			3	292.55
			3	292.55
18/09/2025	16:24:47.369	7		291.85
			7	291.85
			7	291.85
18/09/2025	16:23:15.262	13		292.20
			13	292.20
			13	292.20
18/09/2025	16:21:47.392	3		292.15
			3	292.15
			3	292.15
18/09/2025	16:21:17.873	102		292.50
			102	292.50
			102	292.50
18/09/2025	16:19:55.366	170		292.20
			170	292.20
			170	292.20
18/09/2025	16:17:10.461	3		292.35
			3	292.35
			3	292.35
18/09/2025	16:17:04.465	2		292.35
			2	292.35
			2	292.35
18/09/2025	16:15:25.751	4		292.30
			4	292.30
			4	292.30
18/09/2025	16:14:12.167	70		292.60
			70	292.60
			70	292.60
18/09/2025	16:12:34.802	9		292.50
			9	292.50
			9	292.50
18/09/2025	16:11:16.795	15		292.65
			15	292.65
			15	292.65
18/09/2025	16:09:13.774	27		292.85
			27	292.85
			27	292.85
18/09/2025	16:05:50.518	10		291.10
			10	291.10
			10	291.10
18/09/2025	16:05:29.156	15		291.05
			15	291.05
			15	291.05
18/09/2025	16:02:49.421	11		292.00
			11	292.00
			11	292.00
18/09/2025	16:01:46.587	10		292.10
			10	292.10
			10	292.10
18/09/2025	16:01:27.717	20		292.30
			20	292.30
			20	292.30
18/09/2025	16:00:36.969	35		291.85
			35	291.85
			35	291.85
18/09/2025	16:00:13.862	17		291.65
			17	291.65
			17	291.65
18/09/2025	16:00:06.078	1		291.45
			1	291.45
			1	291.45
18/09/2025	15:59:32.369	7		291.95
			7	291.95
			7	291.95
18/09/2025	15:54:23.514	10		291.15
			10	291.15
			10	291.15
18/09/2025	15:52:21.500	10		290.40
			10	290.40
			10	290.40
18/09/2025	15:49:31.222	10		290.90
			10	290.90
			10	290.90
18/09/2025	15:48:11.839	10		290.90
			10	290.90
			10	290.90
18/09/2025	15:46:32.491	5		290.95
			5	290.95
			5	290.95
18/09/2025	15:45:54.095	15		290.30
			15	290.30
			15	290.30
18/09/2025	15:45:06.104	5		289.95
			5	289.95
			5	289.95
18/09/2025	15:44:28.355	21		290.40
			21	290.40
			21	290.40
18/09/2025	15:43:51.647	2		289.95
			2	289.95
			2	289.95
18/09/2025	15:42:41.597	5		290.00
			5	290.00
			5	290.00
18/09/2025	15:41:51.238	5		289.50
			5	289.50
			5	289.50
18/09/2025	15:40:04.868	1		289.35
			1	289.35
			1	289.35
18/09/2025	15:39:09.646	4		289.75
			4	289.75
			4	289.75
18/09/2025	15:38:36.635	265		290.15
			265	290.15
			265	290.15
18/09/2025	15:38:02.558	70		289.75
			70	289.75
			70	289.75
18/09/2025	15:36:49.487	7		289.80
			7	289.80
			7	289.80
18/09/2025	15:36:29.896	1		289.90
			1	289.90
			1	289.90
18/09/2025	15:34:59.678	172		289.70
			172	289.70
			172	289.70
18/09/2025	15:32:30.455	15		290.40
			15	290.40
			15	290.40
18/09/2025	15:31:24.015	5		288.80
			5	288.80
			5	288.80
18/09/2025	15:30:58.375	34		288.95
			34	288.95
			34	288.95
18/09/2025	15:30:53.496	12		289.00
			10	289.00
			12	289.00
			2	289.00
18/09/2025	15:30:27.799	3		289.35
			3	289.35
			3	289.35
18/09/2025	15:30:18.194	64		290.00
			1	290.00
			1	290.00
			64	290.00
			6	290.00
			5	290.00
			4	290.00
			35	290.00
			4	290.00
			3	290.00
			5	290.00
18/09/2025	15:30:13.396	48		290.00
			8	290.00
			48	290.00
			40	290.00
18/09/2025	15:30:13.379	50		290.00
			47	290.00
			50	290.00
			3	290.00
18/09/2025	15:30:02.883	1		291.00
			1	291.00
			1	291.00
18/09/2025	15:30:02.825	7		291.05
			7	291.05
			7	291.05
18/09/2025	15:29:45.926	4		291.65
			4	291.65
			4	291.65
18/09/2025	15:28:35.885	2		291.10
			2	291.10
			2	291.10
18/09/2025	15:26:24.756	50		291.40
			50	291.40
			50	291.40
18/09/2025	15:25:39.824	14		291.35
			14	291.35
			14	291.35
18/09/2025	15:25:13.280	20		291.25
			20	291.25
			20	291.25
18/09/2025	15:24:38.925	26		291.00
			26	291.00
			26	291.00
18/09/2025	15:24:38.444	68		291.00
			68	291.00
			68	291.00
18/09/2025	15:24:33.513	50		290.95
			50	290.95
			50	290.95
18/09/2025	15:24:19.668	163		291.30
			163	291.30
			163	291.30
18/09/2025	15:24:06.218	180		291.00
			180	291.00
			180	291.00
18/09/2025	15:22:49.584	10		290.70
			10	290.70
			10	290.70
18/09/2025	15:21:45.606	21		291.00
			21	291.00
			21	291.00
18/09/2025	15:16:38.302	1		290.85
			1	290.85
			1	290.85
18/09/2025	15:15:51.631	10		290.80
			10	290.80
			10	290.80
18/09/2025	15:15:28.537	1		290.80
			1	290.80
			1	290.80
18/09/2025	15:12:31.969	14		291.00
			10	291.00
			14	291.00
			4	291.00
18/09/2025	15:12:20.158	64		291.10
			64	291.10
			64	291.10
18/09/2025	15:12:19.556	65		291.10
			65	291.10
			65	291.10
18/09/2025	15:12:19.352	18		291.10
			18	291.10
			18	291.10
18/09/2025	15:11:39.534	5		291.45
			5	291.45
			5	291.45
18/09/2025	15:11:01.263	18		291.15
			18	291.15
			18	291.15
18/09/2025	15:08:48.789	105		291.35
			105	291.35
			105	291.35
18/09/2025	15:08:01.636	2		291.35
			2	291.35
			2	291.35
18/09/2025	15:06:21.735	6		291.35
			6	291.35
			6	291.35
18/09/2025	15:05:30.801	18		291.05
			18	291.05
			18	291.05
18/09/2025	15:04:01.115	7		291.50
			7	291.50
			7	291.50
18/09/2025	15:03:49.747	26		291.65
			26	291.65
			26	291.65
18/09/2025	15:00:58.979	30		291.80
			30	291.80
			30	291.80
18/09/2025	14:57:33.279	7		291.60
			7	291.60
			7	291.60
18/09/2025	14:52:56.999	10		291.25
			10	291.25
			10	291.25
18/09/2025	14:52:55.060	4		291.50
			4	291.50
			4	291.50
18/09/2025	14:47:25.601	5		291.20
			5	291.20
			5	291.20
18/09/2025	14:47:07.661	1		291.10
			1	291.10
			1	291.10
18/09/2025	14:46:56.454	4		291.50
			4	291.50
			4	291.50
18/09/2025	14:46:27.035	50		291.15
			50	291.15
			50	291.15
18/09/2025	14:44:38.220	51		291.50
			51	291.50
			51	291.50
18/09/2025	14:44:24.101	1		291.50
			1	291.50
			1	291.50
18/09/2025	14:43:16.084	3		291.55
			3	291.55
			3	291.55
18/09/2025	14:38:07.739	10		291.70
			10	291.70
			10	291.70
18/09/2025	14:37:33.743	10		291.40
			10	291.40
			10	291.40
18/09/2025	14:36:45.578	3		291.35
			3	291.35
			3	291.35
18/09/2025	14:34:50.531	9		291.75
			9	291.75
			9	291.75
18/09/2025	14:32:52.288	11		291.60
			11	291.60
			11	291.60
18/09/2025	14:32:27.816	6		291.25
			6	291.25
			6	291.25
18/09/2025	14:31:46.046	5		291.65
			5	291.65
			5	291.65
18/09/2025	14:30:46.793	30		291.55
			30	291.55
			30	291.55
18/09/2025	14:29:34.075	10		291.30
			10	291.30
			10	291.30
18/09/2025	14:28:05.904	18		291.05
			18	291.05
			18	291.05
18/09/2025	14:27:41.547	2		291.55
			2	291.55
			2	291.55
18/09/2025	14:26:57.289	30		291.50
			30	291.50
			30	291.50
18/09/2025	14:23:22.475	11		291.45
			11	291.45
			11	291.45
18/09/2025	14:22:18.626	30		291.45
			30	291.45
			30	291.45
18/09/2025	14:21:17.100	5		291.55
			5	291.55
			5	291.55
18/09/2025	14:21:03.367	10		291.20
			10	291.20
			10	291.20
18/09/2025	14:20:56.370	1		291.55
			1	291.55
			1	291.55
18/09/2025	14:18:23.694	25		291.50
			25	291.50
			25	291.50

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

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice