Novavax Inc.

329

266

42.855

Date Time Volume Order Volume Price
16/08/2022 20:33:01.938 50   42.855
      50 42.855
      50 42.855
16/08/2022 20:30:53.669 80   42.96
      80 42.96
      80 42.96
16/08/2022 20:27:29.149 3   43.205
      3 43.205
      3 43.205
16/08/2022 20:26:32.485 9   43.205
      9 43.205
      9 43.205
16/08/2022 20:24:47.093 197   43.205
      197 43.205
      197 43.205
16/08/2022 20:16:15.284 218   43.205
      218 43.205
      218 43.205
16/08/2022 20:14:28.879 100   42.995
      100 42.995
      100 42.995
16/08/2022 20:09:26.005 11   43.075
      11 43.075
      11 43.075
16/08/2022 20:05:53.604 200   43.05
      200 43.05
      200 43.05
16/08/2022 20:02:15.945 100   42.985
      100 42.985
      100 42.985
16/08/2022 20:00:39.840 10   42.905
      10 42.905
      10 42.905
16/08/2022 19:59:24.274 39   43.26
      39 43.26
      39 43.26
16/08/2022 19:59:15.283 400   43.03
      400 43.03
      400 43.03
16/08/2022 19:59:13.050 800   43.03
      800 43.03
      800 43.03
16/08/2022 19:59:09.148 800   43.03
      800 43.03
      800 43.03
16/08/2022 19:58:48.230 308   43.35
      308 43.35
      308 43.35
16/08/2022 19:58:23.117 1 692   43.33
      1 692 43.33
      40 43.33
      220 43.33
      800 43.33
      112 43.33
      520 43.33
16/08/2022 19:53:15.217 90   43.10
      90 43.10
      90 43.10
16/08/2022 19:47:50.390 200   42.875
      200 42.875
      200 42.875
16/08/2022 19:45:44.555 300   42.94
      300 42.94
      300 42.94
16/08/2022 19:38:49.808 754   42.85
      754 42.85
      754 42.85
16/08/2022 19:38:37.110 120   42.85
      120 42.85
      120 42.85
16/08/2022 19:38:32.243 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:38:25.655 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:38:24.750 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:38:22.980 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:37:44.319 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:34:14.910 15   42.53
      15 42.53
      15 42.53
16/08/2022 19:31:25.471 600   42.48
      600 42.48
      470 42.48
      130 42.48
16/08/2022 19:31:25.400 60   42.48
      60 42.48
      60 42.48
16/08/2022 19:23:01.993 50   42.59
      50 42.59
      50 42.59
16/08/2022 19:18:07.870 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:15:45.903 520   42.85
      520 42.85
      520 42.85
16/08/2022 19:15:00.533 200   42.75
      200 42.75
      200 42.75
16/08/2022 19:13:23.109 26   42.74
      26 42.74
      26 42.74
16/08/2022 19:13:23.015 100   42.74
      100 42.74
      100 42.74
16/08/2022 19:07:35.210 130   43.125
      105 43.125
      25 43.125
      130 43.125
16/08/2022 19:06:56.846 120   42.87
      120 42.87
      120 42.87
16/08/2022 19:03:44.870 800   42.865
      800 42.865
      800 42.865
16/08/2022 19:03:41.239 800   42.865
      800 42.865
      800 42.865
16/08/2022 18:59:49.390 30   43.135
      30 43.135
      30 43.135
16/08/2022 18:58:58.751 500   43.13
      500 43.13
      500 43.13
16/08/2022 18:57:36.375 20   43.10
      20 43.10
      20 43.10
16/08/2022 18:57:03.887 4   43.08
      4 43.08
      4 43.08
16/08/2022 18:54:03.810 50   42.96
      50 42.96
      50 42.96
16/08/2022 18:53:04.075 900   43.08
      900 43.08
      900 43.08
16/08/2022 18:52:20.125 520   43.08
      520 43.08
      520 43.08
16/08/2022 18:52:18.040 520   43.08
      520 43.08
      520 43.08
16/08/2022 18:51:44.915 520   43.08
      520 43.08
      520 43.08
16/08/2022 18:51:44.250 26   43.05
      26 43.05
      26 43.05
16/08/2022 18:49:17.062 506   42.89
      506 42.89
      506 42.89
16/08/2022 18:43:24.285 6   42.89
      6 42.89
      6 42.89
16/08/2022 18:40:39.112 50   43.045
      24 43.045
      50 43.045
      26 43.045
16/08/2022 18:40:12.398 100   42.90
      100 42.90
      100 42.90
16/08/2022 18:39:19.703 36   42.94
      36 42.94
      36 42.94
16/08/2022 18:38:35.107 50   43.08
      50 43.08
      50 43.08
16/08/2022 18:38:30.744 50   43.00
      50 43.00
      50 43.00
16/08/2022 18:38:27.541 110   42.98
      110 42.98
      110 42.98
16/08/2022 18:35:11.998 125   42.975
      125 42.975
      125 42.975
16/08/2022 18:28:22.273 10   43.10
      10 43.10
      10 43.10
16/08/2022 18:27:49.669 106   42.805
      106 42.805
      106 42.805
16/08/2022 18:24:59.020 45   43.13
      45 43.13
      45 43.13
16/08/2022 18:23:12.018 100   43.015
      100 43.015
      100 43.015
16/08/2022 18:21:14.187 50   43.135
      50 43.135
      50 43.135
16/08/2022 18:21:07.851 200   43.10
      200 43.10
      200 43.10
16/08/2022 18:20:22.073 200   43.05
      200 43.05
      200 43.05
16/08/2022 18:20:15.610 800   43.055
      800 43.055
      800 43.055
16/08/2022 18:19:33.549 111   43.12
      111 43.12
      100 43.12
      11 43.12
16/08/2022 18:18:56.464 580   43.11
      580 43.11
      580 43.11
16/08/2022 18:18:05.196 100   43.065
      100 43.065
      100 43.065
16/08/2022 18:17:59.865 520   43.11
      100 43.11
      520 43.11
      420 43.11
16/08/2022 18:17:17.095 100   42.99
      100 42.99
      100 42.99
16/08/2022 18:16:52.505 15   43.02
      15 43.02
      15 43.02
16/08/2022 18:16:52.356 642   43.00
      300 43.00
      20 43.00
      642 43.00
      47 43.00
      65 43.00
      30 43.00
      180 43.00
16/08/2022 18:16:08.535 514   42.995
      514 42.995
      514 42.995
16/08/2022 18:16:07.655 514   42.995
      514 42.995
      514 42.995
16/08/2022 18:15:36.429 800   42.895
      800 42.895
      800 42.895
16/08/2022 18:15:19.736 800   42.895
      800 42.895
      800 42.895
16/08/2022 18:14:53.270 800   42.895
      800 42.895
      800 42.895
16/08/2022 18:13:15.972 79   42.74
      79 42.74
      79 42.74
16/08/2022 18:09:16.794 200   42.745
      200 42.745
      200 42.745
16/08/2022 18:09:12.157 26   42.695
      26 42.695
      26 42.695
16/08/2022 18:08:54.729 100   42.695
      100 42.695
      100 42.695
16/08/2022 18:08:54.573 500   42.695
      500 42.695
      500 42.695
16/08/2022 18:06:40.639 300   42.85
      300 42.85
      300 42.85
16/08/2022 18:05:32.105 600   42.87
      600 42.87
      600 42.87
16/08/2022 18:05:06.563 150   42.995
      150 42.995
      90 42.995
      60 42.995
16/08/2022 18:03:10.636 100   42.865
      100 42.865
      100 42.865
16/08/2022 18:02:32.909 50   42.875
      50 42.875
      50 42.875
16/08/2022 18:01:34.258 75   42.87
      75 42.87
      75 42.87
16/08/2022 18:00:49.968 250   42.89
      250 42.89
      250 42.89
16/08/2022 17:59:48.270 4   42.77
      4 42.77
      4 42.77
16/08/2022 17:58:51.163 200   42.80
      200 42.80
      200 42.80
16/08/2022 17:56:36.089 20   42.79
      20 42.79
      20 42.79
16/08/2022 17:55:47.752 800   42.66
      800 42.66
      800 42.66
16/08/2022 17:55:27.500 100   42.73
      100 42.73
      100 42.73
16/08/2022 17:54:36.795 50   42.66
      50 42.66
      50 42.66
16/08/2022 17:54:36.712 40   42.65
      40 42.65
      40 42.65
16/08/2022 17:54:05.048 350   42.56
      350 42.56
      350 42.56
16/08/2022 17:53:58.238 165   42.55
      165 42.55
      165 42.55
16/08/2022 17:53:18.387 50   42.645
      50 42.645
      50 42.645
16/08/2022 17:52:47.124 125   42.50
      125 42.50
      125 42.50
16/08/2022 17:52:27.378 100   42.415
      100 42.415
      100 42.415
16/08/2022 17:52:20.038 50   42.40
      50 42.40
      50 42.40
16/08/2022 17:52:09.052 293   42.345
      293 42.345
      293 42.345
16/08/2022 17:52:04.602 240   42.36
      240 42.36
      240 42.36
16/08/2022 17:51:36.013 500   42.405
      500 42.405
      500 42.405
16/08/2022 17:48:41.969 59   42.545
      59 42.545
      59 42.545
16/08/2022 17:48:06.288 220   42.40
      220 42.40
      220 42.40
16/08/2022 17:47:53.141 800   42.40
      800 42.40
      800 42.40
16/08/2022 17:45:26.478 20   42.25
      20 42.25
      20 42.25
16/08/2022 17:45:15.736 200   42.20
      200 42.20
      200 42.20
16/08/2022 17:35:43.822 133   41.94
      133 41.94
      133 41.94
16/08/2022 17:35:39.748 18   41.805
      18 41.805
      18 41.805
16/08/2022 17:33:58.868 126   41.995
      126 41.995
      126 41.995
16/08/2022 17:29:17.860 360   41.47
      360 41.47
      360 41.47
16/08/2022 17:28:25.394 800   41.60
      800 41.60
      800 41.60
16/08/2022 17:28:25.204 520   41.60
      520 41.60
      520 41.60
16/08/2022 17:28:24.338 520   41.60
      520 41.60
      520 41.60
16/08/2022 17:28:18.500 800   41.605
      800 41.605
      800 41.605
16/08/2022 17:22:11.634 250   41.57
      250 41.57
      250 41.57
16/08/2022 17:13:14.885 360   41.50
      360 41.50
      360 41.50
16/08/2022 17:13:14.260 800   41.50
      800 41.50
      800 41.50
16/08/2022 17:13:10.034 800   41.50
      800 41.50
      800 41.50
16/08/2022 17:13:09.314 520   41.50
      520 41.50
      520 41.50
16/08/2022 17:09:53.359 520   41.20
      520 41.20
      520 41.20
16/08/2022 17:02:03.701 100   41.005
      100 41.005
      100 41.005
16/08/2022 17:00:51.646 30   40.89
      30 40.89
      30 40.89
16/08/2022 16:59:58.900 46   41.00
      46 41.00
      46 41.00
16/08/2022 16:56:52.332 500   41.325
      500 41.325
      500 41.325
16/08/2022 16:55:58.258 424   41.345
      424 41.345
      424 41.345
16/08/2022 16:55:53.672 600   41.47
      500 41.47
      600 41.47
      100 41.47
16/08/2022 16:55:06.061 1 000   41.47
      1 000 41.47
      800 41.47
      200 41.47
16/08/2022 16:53:28.071 520   41.34
      520 41.34
      520 41.34
16/08/2022 16:51:53.829 1 460   41.40
      1 460 41.40
      1 460 41.40
16/08/2022 16:51:38.419 520   41.40
      520 41.40
      520 41.40
16/08/2022 16:51:13.485 520   41.40
      520 41.40
      520 41.40
16/08/2022 16:43:43.102 60   41.475
      60 41.475
      60 41.475
16/08/2022 16:39:52.644 300   40.86
      300 40.86
      300 40.86
16/08/2022 16:38:28.529 4   40.77
      4 40.77
      4 40.77
16/08/2022 16:34:09.395 200   40.95
      200 40.95
      200 40.95
16/08/2022 16:34:01.065 775   40.99
      775 40.99
      775 40.99
16/08/2022 16:34:00.684 800   40.99
      800 40.99
      800 40.99
16/08/2022 16:33:28.170 800   40.99
      800 40.99
      800 40.99
16/08/2022 16:32:41.597 85   40.805
      85 40.805
      85 40.805
16/08/2022 16:30:47.892 100   40.69
      100 40.69
      100 40.69
16/08/2022 16:30:28.794 200   40.80
      200 40.80
      200 40.80
16/08/2022 16:29:03.724 125   40.90
      125 40.90
      125 40.90
16/08/2022 16:28:40.855 100   40.90
      100 40.90
      100 40.90
16/08/2022 16:27:19.734 100   40.975
      100 40.975
      100 40.975
16/08/2022 16:27:04.190 60   40.96
      60 40.96
      60 40.96
16/08/2022 16:26:14.152 73   41.00
      25 41.00
      73 41.00
      48 41.00
16/08/2022 16:25:38.385 106   41.16
      106 41.16
      106 41.16
16/08/2022 16:25:37.598 100   41.20
      100 41.20
      100 41.20
16/08/2022 16:25:27.994 100   41.30
      100 41.30
      100 41.30
16/08/2022 16:25:22.350 800   41.30
      800 41.30
      800 41.30
16/08/2022 16:22:41.451 200   41.305
      200 41.305
      200 41.305
16/08/2022 16:22:37.743 800   41.305
      800 41.305
      800 41.305
16/08/2022 16:17:24.554 20   41.535
      20 41.535
      20 41.535
16/08/2022 16:17:17.964 100   41.50
      100 41.50
      100 41.50
16/08/2022 16:17:12.270 100   41.60
      100 41.60
      100 41.60
16/08/2022 16:12:51.253 26   41.605
      26 41.605
      26 41.605
16/08/2022 16:12:19.892 60   41.45
      60 41.45
      60 41.45
16/08/2022 16:09:12.148 500   41.60
      500 41.60
      500 41.60
16/08/2022 16:08:01.842 250   41.455
      250 41.455
      250 41.455
16/08/2022 16:04:41.221 330   41.35
      330 41.35
      330 41.35
16/08/2022 16:02:30.038 40   41.345
      40 41.345
      40 41.345
16/08/2022 16:00:49.936 200   41.60
      200 41.60
      200 41.60
16/08/2022 16:00:20.973 70   41.605
      70 41.605
      70 41.605
16/08/2022 15:59:52.939 133   41.86
      133 41.86
      133 41.86
16/08/2022 15:55:03.862 29   42.30
      29 42.30
      29 42.30
16/08/2022 15:52:30.459 100   42.07
      100 42.07
      100 42.07
16/08/2022 15:50:52.989 205   42.05
      205 42.05
      205 42.05
16/08/2022 15:50:37.540 230   42.00
      230 42.00
      230 42.00
16/08/2022 15:47:18.345 300   42.495
      300 42.495
      300 42.495
16/08/2022 15:46:52.829 800   42.515
      800 42.515
      800 42.515
16/08/2022 15:46:19.141 110   42.60
      110 42.60
      110 42.60
16/08/2022 15:43:24.336 35   42.62
      35 42.62
      35 42.62
16/08/2022 15:42:48.118 100   42.55
      100 42.55
      100 42.55
16/08/2022 15:42:41.808 250   42.46
      250 42.46
      250 42.46
16/08/2022 15:42:24.378 800   42.50
      800 42.50
      800 42.50
16/08/2022 15:42:09.575 133   42.38
      133 42.38
      133 42.38
16/08/2022 15:39:42.699 150   42.20
      150 42.20
      150 42.20
16/08/2022 15:38:20.610 250   41.805
      250 41.805
      250 41.805
16/08/2022 15:36:06.629 139   42.045
      139 42.045
      139 42.045
16/08/2022 15:35:49.797 200   42.16
      200 42.16
      200 42.16
16/08/2022 15:35:18.091 23   42.16
      23 42.16
      23 42.16
16/08/2022 15:35:15.662 800   42.16
      800 42.16
      800 42.16
16/08/2022 15:35:13.527 800   42.16
      800 42.16
      800 42.16
16/08/2022 15:35:13.374 520   42.16
      520 42.16
      520 42.16
16/08/2022 15:35:09.461 13   42.15
      13 42.15
      13 42.15
16/08/2022 15:34:55.152 3 360   42.16
      300 42.16
      3 060 42.16
      3 360 42.16
16/08/2022 15:34:44.369 800   42.16
      800 42.16
      800 42.16
16/08/2022 15:34:44.139 520   42.16
      520 42.16
      520 42.16
16/08/2022 15:34:43.254 520   42.16
      520 42.16
      520 42.16
16/08/2022 15:34:42.407 30   42.10
      30 42.10
      30 42.10
16/08/2022 15:33:45.231 100   42.345
      100 42.345
      100 42.345
16/08/2022 15:33:17.419 200   42.105
      200 42.105
      200 42.105
16/08/2022 15:32:41.171 6 575   42.55
      500 42.55
      6 515 42.55
      6 075 42.55
      60 42.55
16/08/2022 15:32:22.863 520   42.50
      520 42.50
      520 42.50
16/08/2022 15:32:21.543 520   42.50
      520 42.50
      520 42.50
16/08/2022 15:32:20.555 520   42.50
      10 42.50
      310 42.50
      200 42.50
      520 42.50
16/08/2022 15:32:17.524 1 000   42.21
      520 42.21
      480 42.21
      1 000 42.21
16/08/2022 15:32:03.628 800   42.20
      800 42.20
      800 42.20
16/08/2022 15:32:03.129 200   42.10
      184 42.10
      200 42.10
      16 42.10
16/08/2022 15:32:02.975 135   42.00
      30 42.00
      105 42.00
      135 42.00
16/08/2022 15:32:02.857 1 541   41.85
      1 541 41.85
      121 41.85
      300 41.85
      300 41.85
      300 41.85
      520 41.85
16/08/2022 15:31:04.409 800   41.85
      800 41.85
      800 41.85
16/08/2022 15:31:01.284 85   41.60
      85 41.60
      85 41.60
16/08/2022 15:29:12.114 100   41.255
      100 41.255
      100 41.255
16/08/2022 15:09:00.638 10   41.255
      10 41.255
      10 41.255
16/08/2022 14:49:58.449 10   41.525
      10 41.525
      10 41.525
16/08/2022 14:49:47.993 10   41.255
      10 41.255
      10 41.255
16/08/2022 14:38:09.762 2   41.275
      2 41.275
      2 41.275
16/08/2022 14:37:00.032 40   41.255
      40 41.255
      40 41.255
16/08/2022 14:22:03.507 5   41.255
      5 41.255
      5 41.255
16/08/2022 14:16:03.777 20   41.255
      20 41.255
      20 41.255
16/08/2022 14:10:10.317 100   41.595
      100 41.595
      100 41.595
16/08/2022 14:04:13.164 67   41.595
      67 41.595
      67 41.595
16/08/2022 14:00:32.081 5   41.22
      5 41.22
      5 41.22
16/08/2022 13:55:25.510 249   41.205
      249 41.205
      249 41.205
16/08/2022 13:45:01.472 3   41.595
      3 41.595
      3 41.595
16/08/2022 13:30:35.698 4   41.595
      4 41.595
      4 41.595
16/08/2022 13:29:26.090 350   41.55
      350 41.55
      350 41.55
16/08/2022 13:28:43.823 90   41.28
      90 41.28
      90 41.28
16/08/2022 13:21:50.642 30   41.545
      30 41.545
      30 41.545
16/08/2022 13:00:09.087 9   41.205
      9 41.205
      9 41.205
16/08/2022 12:24:42.657 35   41.165
      35 41.165
      35 41.165
16/08/2022 12:23:31.999 35   41.165
      35 41.165
      35 41.165
16/08/2022 12:22:39.619 200   41.17
      200 41.17
      50 41.17
      150 41.17
16/08/2022 12:22:06.879 300   41.175
      300 41.175
      300 41.175
16/08/2022 12:20:21.353 1   41.19
      1 41.19
      1 41.19
16/08/2022 12:19:05.929 1   41.195
      1 41.195
      1 41.195
16/08/2022 11:57:58.016 2   41.255
      2 41.255
      2 41.255
16/08/2022 11:45:24.985 146   41.225
      146 41.225
      146 41.225
16/08/2022 11:30:47.490 200   41.175
      200 41.175
      200 41.175
16/08/2022 11:26:08.516 140   41.175
      140 41.175
      140 41.175
16/08/2022 11:17:42.781 50   41.235
      50 41.235
      50 41.235
16/08/2022 11:12:56.786 10   41.26
      10 41.26
      10 41.26
16/08/2022 11:10:54.088 10   41.26
      10 41.26
      10 41.26
16/08/2022 11:05:09.901 50   41.55
      50 41.55
      50 41.55
16/08/2022 10:52:22.166 20   41.235
      20 41.235
      20 41.235
16/08/2022 10:42:26.656 30   41.22
      30 41.22
      30 41.22
16/08/2022 10:36:19.927 26   40.76
      26 40.76
      26 40.76
16/08/2022 10:27:07.481 5   41.20
      5 41.20
      5 41.20
16/08/2022 10:25:07.758 29   41.545
      29 41.545
      29 41.545
16/08/2022 10:18:48.040 25   41.19
      25 41.19
      25 41.19
16/08/2022 10:10:21.656 50   41.18
      50 41.18
      50 41.18
16/08/2022 10:00:45.759 1   41.175
      1 41.175
      1 41.175
16/08/2022 09:58:50.895 700   41.49
      700 41.49
      700 41.49
16/08/2022 09:58:18.819 300   41.50
      300 41.50
      300 41.50
16/08/2022 09:58:06.584 300   41.495
      300 41.495
      300 41.495
16/08/2022 09:51:50.043 10   41.495
      10 41.495
      10 41.495
16/08/2022 09:49:45.012 50   41.175
      50 41.175
      50 41.175
16/08/2022 09:43:29.776 5   41.175
      5 41.175
      5 41.175
16/08/2022 09:31:39.035 100   41.545
      100 41.545
      100 41.545
16/08/2022 09:29:22.943 20   41.18
      20 41.18
      20 41.18
16/08/2022 09:29:04.915 5   41.545
      5 41.545
      5 41.545
16/08/2022 09:07:52.485 25   41.595
      25 41.595
      25 41.595
16/08/2022 09:02:19.356 15   41.175
      15 41.175
      15 41.175
16/08/2022 09:01:42.116 84   41.595
      84 41.595
      84 41.595
16/08/2022 08:53:05.390 10   41.175
      10 41.175
      10 41.175
16/08/2022 08:51:29.643 100   41.595
      100 41.595
      100 41.595
16/08/2022 08:22:33.194 10   41.175
      10 41.175
      10 41.175
16/08/2022 08:22:33.074 30   41.175
      30 41.175
      30 41.175
16/08/2022 08:00:04.286 77   41.755
      10 41.755
      77 41.755
      67 41.755
Copyright © 2022 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)