Tradegate Exchange

Microsoft Corp.

1428

1202

443.80

Date	Time	Volume	Order Volume	Price
29/07/2025	21:59:38.594	23		443.80
			23	443.80
			23	443.80
29/07/2025	21:58:57.471	20		443.75
			20	443.75
			20	443.75
29/07/2025	21:58:45.441	10		443.65
			10	443.65
			10	443.65
29/07/2025	21:56:35.660	2		443.30
			2	443.30
			2	443.30
29/07/2025	21:50:44.198	4		443.30
			4	443.30
			4	443.30
29/07/2025	21:47:38.612	4		443.55
			4	443.55
			4	443.55
29/07/2025	21:46:13.651	1		443.35
			1	443.35
			1	443.35
29/07/2025	21:45:13.001	1		443.40
			1	443.40
			1	443.40
29/07/2025	21:44:11.771	10		443.25
			10	443.25
			10	443.25
29/07/2025	21:43:31.076	10		443.35
			10	443.35
			10	443.35
29/07/2025	21:43:12.092	201		443.30
			201	443.30
			201	443.30
29/07/2025	21:43:10.413	500		443.30
			500	443.30
			500	443.30
29/07/2025	21:42:40.477	2		443.30
			2	443.30
			2	443.30
29/07/2025	21:42:16.019	6		443.15
			6	443.15
			6	443.15
29/07/2025	21:41:57.888	1		443.25
			1	443.25
			1	443.25
29/07/2025	21:39:31.742	35		442.85
			27	442.85
			8	442.85
			35	442.85
29/07/2025	21:39:31.610	70		443.00
			15	443.00
			70	443.00
			45	443.00
			10	443.00
29/07/2025	21:38:59.306	350		443.10
			350	443.10
			350	443.10
29/07/2025	21:36:04.391	1		443.30
			1	443.30
			1	443.30
29/07/2025	21:35:57.184	10		443.20
			10	443.20
			10	443.20
29/07/2025	21:34:59.356	50		443.40
			50	443.40
			50	443.40
29/07/2025	21:32:30.888	3		443.35
			3	443.35
			3	443.35
29/07/2025	21:31:22.227	40		443.40
			40	443.40
			40	443.40
29/07/2025	21:28:14.701	2		443.35
			2	443.35
			2	443.35
29/07/2025	21:28:04.218	6		443.20
			6	443.20
			6	443.20
29/07/2025	21:24:40.232	2		443.30
			2	443.30
			2	443.30
29/07/2025	21:15:49.362	65		443.75
			65	443.75
			47	443.75
			18	443.75
29/07/2025	21:15:47.909	3		443.75
			3	443.75
			3	443.75
29/07/2025	21:14:13.396	15		443.60
			15	443.60
			15	443.60
29/07/2025	21:12:26.383	50		443.60
			50	443.60
			50	443.60
29/07/2025	21:06:21.705	2		443.65
			2	443.65
			2	443.65
29/07/2025	21:06:17.988	5		443.50
			5	443.50
			5	443.50
29/07/2025	21:06:02.928	9		443.60
			9	443.60
			9	443.60
29/07/2025	21:05:34.856	75		443.65
			75	443.65
			75	443.65
29/07/2025	21:02:44.570	22		443.50
			22	443.50
			22	443.50
29/07/2025	21:00:55.228	18		443.60
			18	443.60
			18	443.60
29/07/2025	21:00:43.857	15		443.40
			15	443.40
			15	443.40
29/07/2025	20:59:30.784	18		443.60
			18	443.60
			18	443.60
29/07/2025	20:59:28.369	3		443.55
			3	443.55
			3	443.55
29/07/2025	20:58:05.410	3		443.60
			3	443.60
			3	443.60
29/07/2025	20:53:16.991	1		443.35
			1	443.35
			1	443.35
29/07/2025	20:52:48.537	10		443.60
			10	443.60
			10	443.60
29/07/2025	20:50:24.841	3		443.75
			3	443.75
			3	443.75
29/07/2025	20:49:32.917	5		443.50
			5	443.50
			5	443.50
29/07/2025	20:49:09.336	1		443.65
			1	443.65
			1	443.65
29/07/2025	20:48:55.049	3		443.45
			3	443.45
			3	443.45
29/07/2025	20:48:37.749	1		443.65
			1	443.65
			1	443.65
29/07/2025	20:47:54.487	10		443.60
			10	443.60
			10	443.60
29/07/2025	20:47:28.421	2		443.60
			2	443.60
			2	443.60
29/07/2025	20:46:13.449	3		443.50
			3	443.50
			3	443.50
29/07/2025	20:45:40.439	4		443.50
			4	443.50
			4	443.50
29/07/2025	20:44:44.744	20		443.25
			20	443.25
			20	443.25
29/07/2025	20:44:43.550	8		443.45
			8	443.45
			8	443.45
29/07/2025	20:44:15.379	7		443.25
			7	443.25
			7	443.25
29/07/2025	20:44:06.781	16		443.40
			16	443.40
			16	443.40
29/07/2025	20:42:50.189	7		443.50
			7	443.50
			7	443.50
29/07/2025	20:42:45.671	30		443.50
			30	443.50
			30	443.50
29/07/2025	20:42:36.548	2		443.55
			2	443.55
			2	443.55
29/07/2025	20:40:46.294	5		443.50
			5	443.50
			5	443.50
29/07/2025	20:40:34.819	3		443.25
			3	443.25
			3	443.25
29/07/2025	20:40:22.052	1		443.25
			1	443.25
			1	443.25
29/07/2025	20:40:11.664	3		443.25
			3	443.25
			3	443.25
29/07/2025	20:38:25.769	18		443.25
			18	443.25
			18	443.25
29/07/2025	20:37:34.504	3		443.40
			3	443.40
			3	443.40
29/07/2025	20:37:24.896	25		443.40
			25	443.40
			25	443.40
29/07/2025	20:36:50.505	9		443.55
			9	443.55
			9	443.55
29/07/2025	20:35:44.570	10		443.55
			10	443.55
			10	443.55
29/07/2025	20:33:10.487	10		443.50
			10	443.50
			10	443.50
29/07/2025	20:32:03.028	12		443.50
			12	443.50
			12	443.50
29/07/2025	20:28:50.422	13		443.10
			13	443.10
			13	443.10
29/07/2025	20:26:36.647	2		443.75
			2	443.75
			2	443.75
29/07/2025	20:26:21.311	1		443.80
			1	443.80
			1	443.80
29/07/2025	20:25:11.699	25		443.75
			25	443.75
			25	443.75
29/07/2025	20:24:06.647	46		443.70
			46	443.70
			46	443.70
29/07/2025	20:23:49.119	21		443.60
			21	443.60
			21	443.60
29/07/2025	20:18:33.778	5		443.85
			5	443.85
			5	443.85
29/07/2025	20:18:18.474	70		443.75
			70	443.75
			70	443.75
29/07/2025	20:18:01.912	5		443.95
			5	443.95
			5	443.95
29/07/2025	20:16:53.592	24		443.95
			24	443.95
			24	443.95
29/07/2025	20:16:53.222	4		443.80
			4	443.80
			4	443.80
29/07/2025	20:16:23.551	2		443.95
			2	443.95
			2	443.95
29/07/2025	20:15:44.249	18		443.75
			18	443.75
			18	443.75
29/07/2025	20:15:26.654	7		443.95
			7	443.95
			7	443.95
29/07/2025	20:14:20.021	4		443.90
			4	443.90
			4	443.90
29/07/2025	20:14:18.401	1		444.05
			1	444.05
			1	444.05
29/07/2025	20:13:56.901	20		443.95
			20	443.95
			20	443.95
29/07/2025	20:13:42.065	1		443.80
			1	443.80
			1	443.80
29/07/2025	20:13:23.461	50		443.80
			50	443.80
			50	443.80
29/07/2025	20:11:56.384	42		443.95
			42	443.95
			17	443.95
			25	443.95
29/07/2025	20:11:53.765	1		443.85
			1	443.85
			1	443.85
29/07/2025	20:09:18.061	1		443.85
			1	443.85
			1	443.85
29/07/2025	20:08:54.074	5		443.95
			5	443.95
			5	443.95
29/07/2025	20:07:24.039	45		443.90
			45	443.90
			45	443.90
29/07/2025	20:06:24.808	200		443.90
			200	443.90
			200	443.90
29/07/2025	20:06:19.345	7		443.95
			7	443.95
			7	443.95
29/07/2025	20:05:14.043	6		443.85
			6	443.85
			6	443.85
29/07/2025	20:01:40.694	4		443.80
			4	443.80
			4	443.80
29/07/2025	20:01:03.908	1		443.95
			1	443.95
			1	443.95
29/07/2025	20:00:34.587	1		443.75
			1	443.75
			1	443.75
29/07/2025	19:59:18.307	100		443.65
			100	443.65
			100	443.65
29/07/2025	19:59:11.762	500		443.65
			500	443.65
			500	443.65
29/07/2025	19:58:59.361	500		443.70
			500	443.70
			500	443.70
29/07/2025	19:57:06.333	3		443.45
			3	443.45
			3	443.45
29/07/2025	19:56:54.882	20		443.65
			20	443.65
			20	443.65
29/07/2025	19:56:46.447	1		443.70
			1	443.70
			1	443.70
29/07/2025	19:55:38.349	2		443.40
			2	443.40
			2	443.40
29/07/2025	19:54:14.481	2		443.20
			2	443.20
			2	443.20
29/07/2025	19:54:05.653	10		443.45
			10	443.45
			10	443.45
29/07/2025	19:53:59.119	150		443.20
			150	443.20
			150	443.20
29/07/2025	19:53:52.967	500		443.25
			500	443.25
			500	443.25
29/07/2025	19:53:42.699	500		443.25
			500	443.25
			500	443.25
29/07/2025	19:53:00.978	25		443.35
			25	443.35
			25	443.35
29/07/2025	19:50:41.557	7		443.15
			7	443.15
			7	443.15
29/07/2025	19:50:35.089	2		443.05
			2	443.05
			2	443.05
29/07/2025	19:50:32.870	8		443.25
			8	443.25
			8	443.25
29/07/2025	19:48:04.811	15		443.15
			15	443.15
			15	443.15
29/07/2025	19:46:47.384	12		443.20
			12	443.20
			12	443.20
29/07/2025	19:46:47.282	190		443.20
			190	443.20
			190	443.20
29/07/2025	19:46:07.184	25		443.30
			25	443.30
			25	443.30
29/07/2025	19:45:41.178	1		443.30
			1	443.30
			1	443.30
29/07/2025	19:45:14.238	25		443.50
			25	443.50
			25	443.50
29/07/2025	19:44:20.880	440		443.35
			440	443.35
			440	443.35
29/07/2025	19:42:26.024	100		443.50
			100	443.50
			100	443.50
29/07/2025	19:42:17.955	40		443.65
			40	443.65
			40	443.65
29/07/2025	19:42:06.557	5		443.70
			5	443.70
			5	443.70
29/07/2025	19:40:25.798	3		443.65
			3	443.65
			3	443.65
29/07/2025	19:40:16.646	1		443.85
			1	443.85
			1	443.85
29/07/2025	19:39:55.947	25		443.80
			25	443.80
			25	443.80
29/07/2025	19:38:27.456	1		443.95
			1	443.95
			1	443.95
29/07/2025	19:38:09.644	50		444.15
			50	444.15
			50	444.15
29/07/2025	19:34:44.862	4		444.05
			4	444.05
			4	444.05
29/07/2025	19:32:56.711	25		444.00
			25	444.00
			25	444.00
29/07/2025	19:32:56.353	38		444.00
			38	444.00
			38	444.00
29/07/2025	19:32:44.196	5		443.85
			5	443.85
			5	443.85
29/07/2025	19:32:31.764	10		443.85
			10	443.85
			10	443.85
29/07/2025	19:31:52.908	3		444.05
			3	444.05
			3	444.05
29/07/2025	19:28:57.861	4		443.80
			4	443.80
			4	443.80
29/07/2025	19:27:57.596	10		443.55
			10	443.55
			10	443.55
29/07/2025	19:27:06.757	1		443.60
			1	443.60
			1	443.60
29/07/2025	19:25:42.234	5		443.80
			5	443.80
			5	443.80
29/07/2025	19:23:49.842	5		443.70
			5	443.70
			5	443.70
29/07/2025	19:23:48.939	13		443.55
			13	443.55
			13	443.55
29/07/2025	19:21:24.060	60		443.85
			60	443.85
			60	443.85
29/07/2025	19:18:03.709	1		444.00
			1	444.00
			1	444.00
29/07/2025	19:13:35.346	25		444.50
			25	444.50
			25	444.50
29/07/2025	19:13:15.713	2		444.55
			2	444.55
			2	444.55
29/07/2025	19:11:45.060	3		444.55
			3	444.55
			3	444.55
29/07/2025	19:09:23.212	10		444.65
			10	444.65
			10	444.65
29/07/2025	19:08:14.608	5		444.55
			5	444.55
			5	444.55
29/07/2025	19:06:37.143	1		444.80
			1	444.80
			1	444.80
29/07/2025	19:05:47.627	121		445.00
			121	445.00
			121	445.00
29/07/2025	19:05:40.661	5		445.00
			5	445.00
			5	445.00
29/07/2025	19:05:18.042	3		445.00
			3	445.00
			3	445.00
29/07/2025	19:04:30.239	14		444.80
			14	444.80
			14	444.80
29/07/2025	19:03:24.075	2		444.85
			2	444.85
			2	444.85
29/07/2025	19:02:20.052	15		445.10
			15	445.10
			15	445.10
29/07/2025	19:01:26.014	3		444.80
			3	444.80
			3	444.80
29/07/2025	19:01:19.877	1		445.00
			1	445.00
			1	445.00
29/07/2025	19:00:36.044	8		444.95
			8	444.95
			8	444.95
29/07/2025	18:59:58.057	50		444.65
			50	444.65
			50	444.65
29/07/2025	18:58:27.344	5		444.75
			5	444.75
			5	444.75
29/07/2025	18:58:15.135	50		444.55
			50	444.55
			50	444.55
29/07/2025	18:58:12.460	248		444.55
			248	444.55
			248	444.55
29/07/2025	18:58:04.045	9		444.60
			9	444.60
			9	444.60
29/07/2025	18:55:51.195	51		444.40
			51	444.40
			51	444.40
29/07/2025	18:55:23.040	15		444.35
			15	444.35
			15	444.35
29/07/2025	18:55:19.626	8		444.35
			8	444.35
			8	444.35
29/07/2025	18:53:57.012	20		444.00
			20	444.00
			20	444.00
29/07/2025	18:53:01.113	10		444.00
			10	444.00
			10	444.00
29/07/2025	18:51:41.946	2		443.85
			2	443.85
			2	443.85
29/07/2025	18:51:33.311	10		443.70
			10	443.70
			10	443.70
29/07/2025	18:47:07.235	50		443.75
			50	443.75
			50	443.75
29/07/2025	18:46:26.818	6		443.55
			6	443.55
			6	443.55
29/07/2025	18:44:46.840	15		443.85
			15	443.85
			15	443.85
29/07/2025	18:42:44.809	2		443.70
			2	443.70
			2	443.70
29/07/2025	18:42:05.248	27		443.60
			27	443.60
			27	443.60
29/07/2025	18:41:40.231	7		443.65
			7	443.65
			7	443.65
29/07/2025	18:41:01.757	2		443.80
			2	443.80
			2	443.80
29/07/2025	18:40:22.018	1		443.80
			1	443.80
			1	443.80
29/07/2025	18:39:40.582	49		443.75
			49	443.75
			49	443.75
29/07/2025	18:38:59.542	5		444.00
			5	444.00
			5	444.00
29/07/2025	18:37:58.584	4		444.45
			4	444.45
			4	444.45
29/07/2025	18:35:19.610	5		444.45
			5	444.45
			5	444.45
29/07/2025	18:33:55.712	10		444.30
			10	444.30
			10	444.30
29/07/2025	18:33:15.578	20		444.15
			20	444.15
			20	444.15
29/07/2025	18:32:20.633	229		444.25
			229	444.25
			229	444.25
29/07/2025	18:29:54.730	5		444.05
			5	444.05
			5	444.05
29/07/2025	18:28:14.352	20		443.90
			20	443.90
			20	443.90
29/07/2025	18:28:01.097	10		444.10
			10	444.10
			10	444.10
29/07/2025	18:25:11.663	3		444.05
			3	444.05
			3	444.05
29/07/2025	18:24:06.319	4		444.25
			4	444.25
			4	444.25
29/07/2025	18:23:49.655	1		444.40
			1	444.40
			1	444.40
29/07/2025	18:23:16.213	1		444.35
			1	444.35
			1	444.35
29/07/2025	18:22:49.487	1		444.40
			1	444.40
			1	444.40
29/07/2025	18:22:31.306	4		444.45
			4	444.45
			4	444.45
29/07/2025	18:22:17.727	1		444.40
			1	444.40
			1	444.40
29/07/2025	18:21:49.708	228		444.25
			228	444.25
			228	444.25
29/07/2025	18:19:56.770	11		444.45
			11	444.45
			11	444.45
29/07/2025	18:19:16.660	9		444.05
			9	444.05
			9	444.05
29/07/2025	18:18:47.071	13		443.90
			13	443.90
			13	443.90
29/07/2025	18:18:18.279	1		444.05
			1	444.05
			1	444.05
29/07/2025	18:18:07.856	20		443.85
			20	443.85
			20	443.85
29/07/2025	18:18:07.782	60		444.00
			50	444.00
			60	444.00
			6	444.00
			4	444.00
29/07/2025	18:17:58.066	34		444.20
			34	444.20
			34	444.20
29/07/2025	18:17:40.957	4		444.40
			4	444.40
			4	444.40
29/07/2025	18:17:24.187	1		444.10
			1	444.10
			1	444.10
29/07/2025	18:16:51.667	28		444.30
			28	444.30
			28	444.30
29/07/2025	18:16:51.621	10		444.30
			10	444.30
			10	444.30
29/07/2025	18:16:46.637	200		444.50
			200	444.50
			100	444.50
			100	444.50
29/07/2025	18:16:26.134	9		444.65
			9	444.65
			9	444.65
29/07/2025	18:14:22.638	20		444.75
			20	444.75
			20	444.75
29/07/2025	18:14:18.433	1		444.75
			1	444.75
			1	444.75
29/07/2025	18:13:02.134	11		444.55
			11	444.55
			11	444.55
29/07/2025	18:13:02.066	50		444.55
			35	444.55
			15	444.55
			50	444.55
29/07/2025	18:12:55.407	1		444.75
			1	444.75
			1	444.75
29/07/2025	18:11:24.469	1		445.15
			1	445.15
			1	445.15
29/07/2025	18:11:18.269	257		444.95
			257	444.95
			257	444.95
29/07/2025	18:11:12.716	10		445.15
			10	445.15
			10	445.15
29/07/2025	18:10:49.647	1		445.20
			1	445.20
			1	445.20
29/07/2025	18:10:01.222	1		445.00
			1	445.00
			1	445.00
29/07/2025	18:09:22.560	2		445.20
			2	445.20
			2	445.20
29/07/2025	18:07:56.477	50		444.85
			50	444.85
			50	444.85
29/07/2025	18:07:56.388	25		445.00
			15	445.00
			10	445.00
			25	445.00
29/07/2025	18:07:32.047	5		445.35
			5	445.35
			5	445.35
29/07/2025	18:07:11.157	3		445.20
			3	445.20
			3	445.20
29/07/2025	18:06:57.507	11		445.20
			11	445.20
			11	445.20
29/07/2025	18:06:50.539	2		445.40
			2	445.40
			2	445.40
29/07/2025	18:06:47.692	3		445.40
			3	445.40
			3	445.40
29/07/2025	18:06:38.529	1		445.20
			1	445.20
			1	445.20
29/07/2025	18:06:33.796	4		445.20
			4	445.20
			4	445.20
29/07/2025	18:04:34.410	5		445.30
			5	445.30
			5	445.30
29/07/2025	18:03:11.320	3		445.35
			3	445.35
			3	445.35
29/07/2025	18:02:37.519	1		445.50
			1	445.50
			1	445.50
29/07/2025	18:02:33.367	40		445.30
			40	445.30
			40	445.30
29/07/2025	18:00:33.569	1		445.65
			1	445.65
			1	445.65
29/07/2025	17:59:19.890	100		445.80
			100	445.80
			100	445.80
29/07/2025	17:59:09.748	500		445.80
			500	445.80
			500	445.80
29/07/2025	17:58:39.323	1		446.00
			1	446.00
			1	446.00
29/07/2025	17:57:28.261	45		445.90
			45	445.90
			45	445.90
29/07/2025	17:57:02.398	1		446.15
			1	446.15
			1	446.15
29/07/2025	17:56:34.120	10		446.00
			10	446.00
			10	446.00
29/07/2025	17:56:28.942	5		446.00
			5	446.00
			5	446.00
29/07/2025	17:55:17.996	3		445.90
			3	445.90
			3	445.90
29/07/2025	17:54:30.955	1		445.90
			1	445.90
			1	445.90
29/07/2025	17:52:47.097	10		446.30
			10	446.30
			10	446.30
29/07/2025	17:52:04.296	6		446.10
			6	446.10
			6	446.10
29/07/2025	17:51:38.806	1		446.05
			1	446.05
			1	446.05
29/07/2025	17:50:48.765	6		445.95
			6	445.95
			6	445.95
29/07/2025	17:50:23.913	25		446.05
			25	446.05
			25	446.05
29/07/2025	17:49:30.520	14		446.10
			14	446.10
			14	446.10
29/07/2025	17:47:43.793	25		446.15
			25	446.15
			25	446.15
29/07/2025	17:47:20.303	1		446.00
			1	446.00
			1	446.00
29/07/2025	17:47:12.673	8		445.85
			8	445.85
			8	445.85
29/07/2025	17:46:47.114	1		445.90
			1	445.90
			1	445.90
29/07/2025	17:46:31.400	1		445.85
			1	445.85
			1	445.85
29/07/2025	17:44:44.508	133		445.80
			133	445.80
			133	445.80
29/07/2025	17:43:43.839	3		445.80
			3	445.80
			3	445.80
29/07/2025	17:43:36.648	1		445.85
			1	445.85
			1	445.85
29/07/2025	17:42:49.571	200		445.45
			200	445.45
			195	445.45
			5	445.45
29/07/2025	17:41:33.182	24		445.50
			24	445.50
			24	445.50
29/07/2025	17:41:03.301	3		445.50
			3	445.50
			3	445.50
29/07/2025	17:40:43.061	1		445.60
			1	445.60
			1	445.60
29/07/2025	17:40:23.898	10		445.70
			10	445.70
			10	445.70
29/07/2025	17:39:10.540	100		445.50
			100	445.50
			100	445.50
29/07/2025	17:38:56.503	1		445.75
			1	445.75
			1	445.75
29/07/2025	17:38:39.731	10		445.50
			10	445.50
			10	445.50
29/07/2025	17:38:12.007	5		445.70
			5	445.70
			5	445.70
29/07/2025	17:38:01.097	1		445.70
			1	445.70
			1	445.70
29/07/2025	17:34:49.802	25		445.60
			25	445.60
			25	445.60
29/07/2025	17:34:42.607	1		445.45
			1	445.45
			1	445.45
29/07/2025	17:34:37.204	2		445.45
			2	445.45
			2	445.45
29/07/2025	17:34:12.223	5		445.50
			5	445.50
			5	445.50
29/07/2025	17:32:22.991	2		445.10
			2	445.10
			2	445.10
29/07/2025	17:30:54.194	7		445.15
			7	445.15
			7	445.15
29/07/2025	17:30:18.690	23		445.15
			23	445.15
			23	445.15
29/07/2025	17:29:16.562	25		445.10
			25	445.10
			25	445.10
29/07/2025	17:29:05.279	3		445.15
			3	445.15
			3	445.15
29/07/2025	17:28:56.324	8		445.10
			8	445.10
			8	445.10
29/07/2025	17:28:35.443	2		445.10
			2	445.10
			2	445.10
29/07/2025	17:28:24.431	3		445.10
			3	445.10
			3	445.10
29/07/2025	17:28:10.299	15		445.10
			15	445.10
			15	445.10
29/07/2025	17:27:54.550	1		445.15
			1	445.15
			1	445.15
29/07/2025	17:26:58.915	1		444.90
			1	444.90
			1	444.90
29/07/2025	17:26:52.904	5		444.90
			5	444.90
			5	444.90
29/07/2025	17:26:29.765	34		445.15
			34	445.15
			34	445.15
29/07/2025	17:23:44.781	15		445.30
			15	445.30
			15	445.30
29/07/2025	17:23:42.975	21		445.30
			21	445.30
			21	445.30
29/07/2025	17:23:19.638	21		445.40
			21	445.40
			21	445.40
29/07/2025	17:22:44.645	26		445.30
			26	445.30
			26	445.30
29/07/2025	17:21:44.111	5		445.40
			5	445.40
			5	445.40
29/07/2025	17:21:24.393	1		445.25
			1	445.25
			1	445.25
29/07/2025	17:20:48.593	46		445.20
			46	445.20
			46	445.20
29/07/2025	17:20:47.608	30		445.20
			30	445.20
			30	445.20
29/07/2025	17:20:13.973	20		445.05
			20	445.05
			20	445.05
29/07/2025	17:20:08.077	2		445.05
			2	445.05
			2	445.05
29/07/2025	17:19:42.056	5		444.95
			5	444.95
			5	444.95
29/07/2025	17:17:16.061	5		444.90
			5	444.90
			5	444.90
29/07/2025	17:17:11.119	10		445.05
			10	445.05
			10	445.05
29/07/2025	17:15:56.034	2		445.05
			2	445.05
			2	445.05
29/07/2025	17:14:55.505	1		445.00
			1	445.00
			1	445.00
29/07/2025	17:14:48.440	3		444.80
			3	444.80
			3	444.80
29/07/2025	17:14:39.520	25		444.80
			25	444.80
			25	444.80
29/07/2025	17:12:11.883	8		445.15
			8	445.15
			8	445.15
29/07/2025	17:12:00.769	1		445.20
			1	445.20
			1	445.20
29/07/2025	17:11:54.457	1		445.20
			1	445.20
			1	445.20
29/07/2025	17:11:19.555	66		445.10
			66	445.10
			66	445.10
29/07/2025	17:11:18.528	1		445.10
			1	445.10
			1	445.10
29/07/2025	17:11:16.469	1		445.10
			1	445.10
			1	445.10
29/07/2025	17:11:12.211	1		445.05
			1	445.05
			1	445.05
29/07/2025	17:10:24.690	1		444.90
			1	444.90
			1	444.90
29/07/2025	17:09:41.460	4		444.95
			4	444.95
			4	444.95
29/07/2025	17:09:01.062	5		444.80
			5	444.80
			5	444.80
29/07/2025	17:08:34.869	1		445.15
			1	445.15
			1	445.15
29/07/2025	17:07:33.044	5		445.05
			5	445.05
			5	445.05
29/07/2025	17:06:49.203	10		445.20
			10	445.20
			10	445.20
29/07/2025	17:06:43.694	3		445.00
			3	445.00
			3	445.00
29/07/2025	17:06:37.581	22		445.10
			22	445.10
			22	445.10
29/07/2025	17:06:17.412	15		445.10
			15	445.10
			15	445.10
29/07/2025	17:05:35.537	5		445.15
			5	445.15
			5	445.15
29/07/2025	17:05:12.298	30		445.00
			30	445.00
			30	445.00
29/07/2025	17:04:31.540	2		445.25
			2	445.25
			2	445.25
29/07/2025	17:03:15.832	9		445.45
			9	445.45
			9	445.45
29/07/2025	16:59:53.466	25		445.35
			25	445.35
			25	445.35
29/07/2025	16:58:54.639	3		445.25
			3	445.25
			3	445.25
29/07/2025	16:58:50.860	3		445.15
			3	445.15
			3	445.15
29/07/2025	16:58:32.447	1		445.15
			1	445.15
			1	445.15
29/07/2025	16:58:27.946	4		445.15
			4	445.15
			4	445.15
29/07/2025	16:58:17.757	1		445.10
			1	445.10
			1	445.10
29/07/2025	16:57:26.038	6		444.95
			6	444.95
			6	444.95
29/07/2025	16:57:24.964	10		444.95
			10	444.95
			10	444.95

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

Novo-Nordisk AS

Bid: 46.87 / Ask: 47.005
Volume: 3 039 929
-21.05%

Top 5 Turnover

Realtime Quotes
Last Update:
29/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice