Tradegate Exchange

Microsoft Corp.

1230

1136

417.15

Date	Time	Volume	Order Volume	Price
17/01/2025	21:59:00.086	1		417.15
			1	417.15
			1	417.15
17/01/2025	21:57:41.278	10		417.20
			10	417.20
			10	417.20
17/01/2025	21:57:03.790	13		418.40
			13	418.40
			13	418.40
17/01/2025	21:56:41.141	3		418.10
			3	418.10
			3	418.10
17/01/2025	21:55:31.522	2		418.00
			2	418.00
			2	418.00
17/01/2025	21:55:05.030	1		418.55
			1	418.55
			1	418.55
17/01/2025	21:54:54.939	24		419.55
			24	419.55
			24	419.55
17/01/2025	21:54:38.753	23		419.45
			23	419.45
			23	419.45
17/01/2025	21:50:01.223	2		419.00
			2	419.00
			2	419.00
17/01/2025	21:50:00.496	23		419.15
			23	419.15
			23	419.15
17/01/2025	21:46:03.625	1		419.35
			1	419.35
			1	419.35
17/01/2025	21:45:44.100	2		419.30
			2	419.30
			2	419.30
17/01/2025	21:44:47.305	10		419.30
			10	419.30
			10	419.30
17/01/2025	21:44:16.373	12		419.00
			12	419.00
			12	419.00
17/01/2025	21:44:08.572	700		419.20
			700	419.20
			700	419.20
17/01/2025	21:44:01.903	500		419.15
			500	419.15
			500	419.15
17/01/2025	21:43:23.953	3		419.05
			3	419.05
			3	419.05
17/01/2025	21:43:02.911	1		418.90
			1	418.90
			1	418.90
17/01/2025	21:38:58.156	3		419.00
			3	419.00
			3	419.00
17/01/2025	21:38:33.386	3		419.00
			3	419.00
			3	419.00
17/01/2025	21:38:31.073	3		419.00
			3	419.00
			3	419.00
17/01/2025	21:37:47.526	20		418.80
			20	418.80
			20	418.80
17/01/2025	21:37:26.404	20		418.95
			20	418.95
			20	418.95
17/01/2025	21:36:47.208	3		418.85
			3	418.85
			3	418.85
17/01/2025	21:33:43.431	3		418.55
			3	418.55
			3	418.55
17/01/2025	21:33:28.742	5		418.45
			5	418.45
			5	418.45
17/01/2025	21:33:10.846	1		418.55
			1	418.55
			1	418.55
17/01/2025	21:32:15.455	3		418.65
			3	418.65
			3	418.65
17/01/2025	21:31:03.661	24		418.70
			24	418.70
			24	418.70
17/01/2025	21:22:42.556	6		418.75
			6	418.75
			6	418.75
17/01/2025	21:21:45.921	15		418.90
			15	418.90
			15	418.90
17/01/2025	21:21:01.000	1		418.65
			1	418.65
			1	418.65
17/01/2025	21:20:50.315	1		418.85
			1	418.85
			1	418.85
17/01/2025	21:20:21.432	5		418.85
			5	418.85
			5	418.85
17/01/2025	21:20:07.703	2		418.75
			2	418.75
			2	418.75
17/01/2025	21:18:52.917	358		418.80
			358	418.80
			358	418.80
17/01/2025	21:18:11.825	5		418.70
			5	418.70
			5	418.70
17/01/2025	21:17:42.953	25		418.50
			25	418.50
			25	418.50
17/01/2025	21:16:40.823	10		418.75
			10	418.75
			10	418.75
17/01/2025	21:13:39.992	3		419.15
			3	419.15
			3	419.15
17/01/2025	21:12:34.601	10		419.15
			10	419.15
			10	419.15
17/01/2025	21:12:23.868	5		419.10
			5	419.10
			5	419.10
17/01/2025	21:12:18.899	3		419.10
			3	419.10
			3	419.10
17/01/2025	21:11:05.820	1		419.00
			1	419.00
			1	419.00
17/01/2025	21:10:00.371	5		419.00
			5	419.00
			5	419.00
17/01/2025	21:08:33.791	20		418.75
			20	418.75
			20	418.75
17/01/2025	21:08:31.725	6		419.00
			6	419.00
			6	419.00
17/01/2025	21:08:11.555	49		418.70
			49	418.70
			49	418.70
17/01/2025	21:07:45.783	1		418.55
			1	418.55
			1	418.55
17/01/2025	21:05:01.619	5		418.85
			5	418.85
			5	418.85
17/01/2025	21:04:22.315	2 500		418.70
			2 500	418.70
			2 493	418.70
			7	418.70
17/01/2025	21:04:03.576	500		418.70
			500	418.70
			500	418.70
17/01/2025	21:03:14.590	25		418.65
			25	418.65
			15	418.65
			10	418.65
17/01/2025	21:03:11.180	2		418.50
			2	418.50
			2	418.50
17/01/2025	21:02:49.362	25		418.25
			25	418.25
			25	418.25
17/01/2025	21:01:57.380	11		418.15
			11	418.15
			11	418.15
17/01/2025	21:01:47.070	8		418.15
			8	418.15
			8	418.15
17/01/2025	20:59:58.546	25		418.50
			25	418.50
			25	418.50
17/01/2025	20:58:57.898	1		418.40
			1	418.40
			1	418.40
17/01/2025	20:57:29.990	30		418.25
			30	418.25
			30	418.25
17/01/2025	20:56:46.185	10		417.90
			10	417.90
			10	417.90
17/01/2025	20:56:24.087	1		418.15
			1	418.15
			1	418.15
17/01/2025	20:56:10.351	3		418.20
			3	418.20
			3	418.20
17/01/2025	20:55:57.186	50		418.20
			50	418.20
			50	418.20
17/01/2025	20:54:40.147	5		418.10
			5	418.10
			5	418.10
17/01/2025	20:48:36.312	5		418.70
			5	418.70
			5	418.70
17/01/2025	20:47:54.729	25		418.75
			25	418.75
			25	418.75
17/01/2025	20:44:23.622	1		418.60
			1	418.60
			1	418.60
17/01/2025	20:43:42.492	20		418.75
			20	418.75
			20	418.75
17/01/2025	20:42:28.346	2		418.75
			2	418.75
			2	418.75
17/01/2025	20:42:00.700	70		418.75
			70	418.75
			70	418.75
17/01/2025	20:41:41.851	4		419.05
			4	419.05
			4	419.05
17/01/2025	20:38:27.266	7		418.70
			7	418.70
			7	418.70
17/01/2025	20:38:01.053	1		418.80
			1	418.80
			1	418.80
17/01/2025	20:37:05.317	20		418.45
			20	418.45
			20	418.45
17/01/2025	20:37:03.276	60		418.40
			60	418.40
			60	418.40
17/01/2025	20:36:49.526	8		418.35
			8	418.35
			8	418.35
17/01/2025	20:36:09.802	4		418.35
			4	418.35
			4	418.35
17/01/2025	20:35:56.746	3		418.25
			3	418.25
			3	418.25
17/01/2025	20:35:35.932	9		418.40
			9	418.40
			9	418.40
17/01/2025	20:33:20.328	3		418.10
			3	418.10
			3	418.10
17/01/2025	20:31:32.714	5		418.55
			5	418.55
			5	418.55
17/01/2025	20:31:24.297	15		418.40
			11	418.40
			4	418.40
			15	418.40
17/01/2025	20:29:57.244	13		418.60
			13	418.60
			13	418.60
17/01/2025	20:29:19.876	7		418.70
			7	418.70
			7	418.70
17/01/2025	20:28:21.568	3		418.55
			3	418.55
			3	418.55
17/01/2025	20:26:26.063	1		418.60
			1	418.60
			1	418.60
17/01/2025	20:23:41.100	100		418.80
			100	418.80
			100	418.80
17/01/2025	20:23:32.475	1		419.00
			1	419.00
			1	419.00
17/01/2025	20:22:41.662	5		418.55
			5	418.55
			5	418.55
17/01/2025	20:22:37.139	27		418.55
			27	418.55
			27	418.55
17/01/2025	20:21:10.330	3		418.15
			3	418.15
			3	418.15
17/01/2025	20:20:00.098	12		418.30
			12	418.30
			12	418.30
17/01/2025	20:19:28.527	65		418.20
			65	418.20
			65	418.20
17/01/2025	20:19:28.278	1		418.45
			1	418.45
			1	418.45
17/01/2025	20:18:21.859	95		418.25
			95	418.25
			95	418.25
17/01/2025	20:17:38.594	15		418.55
			15	418.55
			15	418.55
17/01/2025	20:16:13.121	4		418.65
			4	418.65
			4	418.65
17/01/2025	20:15:51.772	6		418.45
			6	418.45
			6	418.45
17/01/2025	20:13:24.907	15		418.80
			15	418.80
			15	418.80
17/01/2025	20:13:04.961	6		418.80
			6	418.80
			6	418.80
17/01/2025	20:12:18.478	1		418.70
			1	418.70
			1	418.70
17/01/2025	20:12:05.764	2		418.70
			2	418.70
			2	418.70
17/01/2025	20:11:42.920	1		418.60
			1	418.60
			1	418.60
17/01/2025	20:11:07.945	10		418.50
			10	418.50
			10	418.50
17/01/2025	20:10:43.833	20		418.45
			20	418.45
			20	418.45
17/01/2025	20:10:28.672	9		418.30
			9	418.30
			9	418.30
17/01/2025	20:08:12.269	1		418.10
			1	418.10
			1	418.10
17/01/2025	20:08:10.761	1		418.10
			1	418.10
			1	418.10
17/01/2025	20:06:21.064	5		417.75
			5	417.75
			5	417.75
17/01/2025	20:06:21.035	10		417.75
			10	417.75
			10	417.75
17/01/2025	20:06:05.715	29		418.05
			29	418.05
			29	418.05
17/01/2025	20:06:05.663	20		418.05
			20	418.05
			20	418.05
17/01/2025	20:06:02.409	1		418.50
			1	418.50
			1	418.50
17/01/2025	20:05:50.362	225		418.80
			200	418.80
			20	418.80
			225	418.80
			5	418.80
17/01/2025	20:05:01.961	5		419.05
			5	419.05
			5	419.05
17/01/2025	20:04:00.060	30		419.35
			30	419.35
			30	419.35
17/01/2025	20:02:52.384	46		419.20
			46	419.20
			46	419.20
17/01/2025	20:01:40.076	3		419.40
			3	419.40
			3	419.40
17/01/2025	20:01:22.882	1		419.65
			1	419.65
			1	419.65
17/01/2025	19:59:16.923	50		419.15
			50	419.15
			50	419.15
17/01/2025	19:58:23.226	2		419.35
			2	419.35
			2	419.35
17/01/2025	19:56:44.420	1		419.10
			1	419.10
			1	419.10
17/01/2025	19:56:28.359	120		419.10
			120	419.10
			120	419.10
17/01/2025	19:56:13.804	4		419.35
			4	419.35
			4	419.35
17/01/2025	19:55:51.979	1		419.20
			1	419.20
			1	419.20
17/01/2025	19:55:38.172	23		419.40
			23	419.40
			23	419.40
17/01/2025	19:53:37.951	5		419.25
			5	419.25
			5	419.25
17/01/2025	19:53:14.857	10		419.40
			10	419.40
			10	419.40
17/01/2025	19:53:08.530	9		419.35
			9	419.35
			9	419.35
17/01/2025	19:52:46.410	5		419.70
			5	419.70
			5	419.70
17/01/2025	19:52:42.405	3		419.40
			3	419.40
			3	419.40
17/01/2025	19:52:42.361	7		419.40
			7	419.40
			7	419.40
17/01/2025	19:48:42.931	7		419.70
			7	419.70
			7	419.70
17/01/2025	19:47:18.229	2		419.85
			2	419.85
			2	419.85
17/01/2025	19:46:29.425	13		419.75
			13	419.75
			13	419.75
17/01/2025	19:43:04.340	58		419.50
			48	419.50
			10	419.50
			58	419.50
17/01/2025	19:43:04.238	4		419.50
			4	419.50
			4	419.50
17/01/2025	19:43:04.108	5		419.70
			5	419.70
			5	419.70
17/01/2025	19:42:19.818	70		419.75
			70	419.75
			59	419.75
			11	419.75
17/01/2025	19:42:11.364	2		420.00
			2	420.00
			2	420.00
17/01/2025	19:41:58.547	1		420.00
			1	420.00
			1	420.00
17/01/2025	19:39:20.431	49		420.05
			49	420.05
			49	420.05
17/01/2025	19:38:48.035	2		420.05
			2	420.05
			2	420.05
17/01/2025	19:38:21.867	100		419.90
			100	419.90
			100	419.90
17/01/2025	19:33:54.964	3		419.85
			3	419.85
			3	419.85
17/01/2025	19:32:43.010	9		420.00
			9	420.00
			9	420.00
17/01/2025	19:32:38.305	280		419.90
			14	419.90
			280	419.90
			266	419.90
17/01/2025	19:32:22.471	120		419.95
			120	419.95
			120	419.95
17/01/2025	19:31:54.120	1		419.90
			1	419.90
			1	419.90
17/01/2025	19:31:12.637	5		419.95
			5	419.95
			5	419.95
17/01/2025	19:30:42.171	11		419.85
			11	419.85
			11	419.85
17/01/2025	19:30:12.065	13		420.00
			13	420.00
			13	420.00
17/01/2025	19:29:40.758	31		420.00
			31	420.00
			31	420.00
17/01/2025	19:28:42.979	1		419.95
			1	419.95
			1	419.95
17/01/2025	19:27:56.162	14		419.90
			14	419.90
			14	419.90
17/01/2025	19:27:49.459	10		419.75
			10	419.75
			10	419.75
17/01/2025	19:27:15.740	5		419.75
			5	419.75
			5	419.75
17/01/2025	19:25:26.662	24		419.95
			24	419.95
			24	419.95
17/01/2025	19:25:03.905	6		419.75
			6	419.75
			6	419.75
17/01/2025	19:24:04.976	20		420.10
			20	420.10
			20	420.10
17/01/2025	19:23:09.159	5		419.95
			5	419.95
			5	419.95
17/01/2025	19:23:03.623	6		419.90
			6	419.90
			6	419.90
17/01/2025	19:22:03.304	6		419.80
			6	419.80
			6	419.80
17/01/2025	19:21:58.501	6		419.80
			6	419.80
			6	419.80
17/01/2025	19:21:24.561	11		419.85
			11	419.85
			11	419.85
17/01/2025	19:20:46.558	3		419.75
			3	419.75
			3	419.75
17/01/2025	19:20:26.519	100		419.80
			100	419.80
			100	419.80
17/01/2025	19:20:17.722	28		419.75
			28	419.75
			28	419.75
17/01/2025	19:20:00.586	2		419.85
			2	419.85
			2	419.85
17/01/2025	19:19:55.380	50		419.90
			50	419.90
			50	419.90
17/01/2025	19:18:44.763	50		419.80
			50	419.80
			50	419.80
17/01/2025	19:18:24.644	7		419.85
			7	419.85
			7	419.85
17/01/2025	19:18:15.211	2		419.95
			2	419.95
			2	419.95
17/01/2025	19:18:07.122	50		419.95
			50	419.95
			50	419.95
17/01/2025	19:18:04.085	95		420.00
			5	420.00
			95	420.00
			50	420.00
			34	420.00
			6	420.00
17/01/2025	19:17:38.613	8		419.95
			8	419.95
			8	419.95
17/01/2025	19:17:33.973	20		419.95
			20	419.95
			20	419.95
17/01/2025	19:16:06.236	1		419.95
			1	419.95
			1	419.95
17/01/2025	19:16:05.770	68		419.85
			68	419.85
			68	419.85
17/01/2025	19:14:26.777	24		419.95
			24	419.95
			24	419.95
17/01/2025	19:13:03.046	27		420.00
			27	420.00
			27	420.00
17/01/2025	19:13:01.459	3		420.00
			3	420.00
			3	420.00
17/01/2025	19:12:56.243	1		420.15
			1	420.15
			1	420.15
17/01/2025	19:12:50.849	38		420.15
			38	420.15
			38	420.15
17/01/2025	19:12:49.054	11		419.95
			11	419.95
			11	419.95
17/01/2025	19:12:43.359	20		420.15
			20	420.15
			10	420.15
			10	420.15
17/01/2025	19:12:28.698	14		419.95
			14	419.95
			14	419.95
17/01/2025	19:09:53.414	2		419.85
			2	419.85
			2	419.85
17/01/2025	19:09:36.614	7		419.85
			7	419.85
			7	419.85
17/01/2025	19:08:40.650	1		419.75
			1	419.75
			1	419.75
17/01/2025	19:08:25.519	55		419.55
			55	419.55
			55	419.55
17/01/2025	19:07:00.705	1		419.70
			1	419.70
			1	419.70
17/01/2025	19:05:02.162	7		419.55
			7	419.55
			7	419.55
17/01/2025	19:05:01.503	14		419.55
			14	419.55
			14	419.55
17/01/2025	19:03:49.789	2		419.90
			2	419.90
			2	419.90
17/01/2025	19:03:35.130	2		419.65
			2	419.65
			2	419.65
17/01/2025	19:02:07.981	10		419.60
			10	419.60
			10	419.60
17/01/2025	18:59:15.665	290		420.00
			240	420.00
			10	420.00
			290	420.00
			15	420.00
			20	420.00
			5	420.00
17/01/2025	18:59:03.755	10		420.10
			4	420.10
			10	420.10
			2	420.10
			4	420.10
17/01/2025	18:58:31.703	3		419.95
			3	419.95
			3	419.95
17/01/2025	18:57:32.436	50		419.80
			50	419.80
			50	419.80
17/01/2025	18:57:24.612	15		419.75
			15	419.75
			15	419.75
17/01/2025	18:57:11.548	18		419.65
			18	419.65
			18	419.65
17/01/2025	18:56:02.291	4		419.60
			4	419.60
			4	419.60
17/01/2025	18:52:45.670	5		419.75
			5	419.75
			5	419.75
17/01/2025	18:52:37.060	3		419.45
			3	419.45
			3	419.45
17/01/2025	18:51:06.278	500		419.25
			500	419.25
			500	419.25
17/01/2025	18:50:01.430	4		419.30
			4	419.30
			4	419.30
17/01/2025	18:49:23.425	24		419.00
			3	419.00
			24	419.00
			16	419.00
			5	419.00
17/01/2025	18:48:03.651	10		418.95
			10	418.95
			10	418.95
17/01/2025	18:47:37.001	2		418.95
			2	418.95
			2	418.95
17/01/2025	18:47:34.300	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:46:51.455	2		418.95
			2	418.95
			2	418.95
17/01/2025	18:46:05.988	100		418.85
			100	418.85
			100	418.85
17/01/2025	18:44:55.283	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:44:54.646	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:44:09.209	3		418.80
			3	418.80
			3	418.80
17/01/2025	18:42:49.139	2		418.95
			2	418.95
			2	418.95
17/01/2025	18:41:54.725	5		418.80
			5	418.80
			5	418.80
17/01/2025	18:40:45.522	12		418.95
			12	418.95
			12	418.95
17/01/2025	18:38:59.070	47		418.90
			47	418.90
			47	418.90
17/01/2025	18:38:10.234	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:37:46.070	1		418.60
			1	418.60
			1	418.60
17/01/2025	18:37:29.263	3		418.75
			3	418.75
			3	418.75
17/01/2025	18:34:25.356	10		418.95
			10	418.95
			10	418.95
17/01/2025	18:34:19.189	10		418.95
			10	418.95
			10	418.95
17/01/2025	18:33:01.156	20		418.95
			20	418.95
			20	418.95
17/01/2025	18:32:59.531	2		418.95
			2	418.95
			2	418.95
17/01/2025	18:32:54.593	13		418.85
			13	418.85
			13	418.85
17/01/2025	18:32:34.752	127		418.90
			127	418.90
			127	418.90
17/01/2025	18:32:22.049	2		418.95
			2	418.95
			2	418.95
17/01/2025	18:32:10.507	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:31:59.178	35		418.70
			35	418.70
			35	418.70
17/01/2025	18:31:50.290	3		418.75
			3	418.75
			3	418.75
17/01/2025	18:31:40.425	3		418.80
			3	418.80
			3	418.80
17/01/2025	18:31:31.565	1		418.95
			1	418.95
			1	418.95
17/01/2025	18:30:53.301	7		418.90
			7	418.90
			7	418.90
17/01/2025	18:29:41.962	1		418.80
			1	418.80
			1	418.80
17/01/2025	18:28:29.599	2		418.75
			2	418.75
			2	418.75
17/01/2025	18:27:08.320	10		418.50
			10	418.50
			10	418.50
17/01/2025	18:24:28.481	7		418.40
			7	418.40
			7	418.40
17/01/2025	18:22:52.680	73		418.50
			73	418.50
			73	418.50
17/01/2025	18:22:44.546	9		418.40
			9	418.40
			9	418.40
17/01/2025	18:22:20.934	19		418.35
			1	418.35
			19	418.35
			18	418.35
17/01/2025	18:21:56.146	2		418.45
			2	418.45
			2	418.45
17/01/2025	18:21:26.373	8		418.45
			8	418.45
			8	418.45
17/01/2025	18:21:03.095	5		418.40
			5	418.40
			5	418.40
17/01/2025	18:20:58.755	8		418.20
			8	418.20
			8	418.20
17/01/2025	18:20:39.104	1		418.00
			1	418.00
			1	418.00
17/01/2025	18:20:13.266	140		417.80
			140	417.80
			140	417.80
17/01/2025	18:19:24.563	2		417.75
			2	417.75
			2	417.75
17/01/2025	18:16:40.960	20		417.45
			20	417.45
			20	417.45
17/01/2025	18:16:34.238	10		417.70
			10	417.70
			10	417.70
17/01/2025	18:16:04.161	1		417.45
			1	417.45
			1	417.45
17/01/2025	18:15:35.849	8		417.55
			8	417.55
			8	417.55
17/01/2025	18:14:33.623	8		417.45
			8	417.45
			8	417.45
17/01/2025	18:13:50.146	3		417.85
			3	417.85
			3	417.85
17/01/2025	18:13:16.025	3		417.35
			3	417.35
			3	417.35
17/01/2025	18:12:41.302	2		417.45
			2	417.45
			2	417.45
17/01/2025	18:11:40.256	10		417.40
			10	417.40
			10	417.40
17/01/2025	18:11:24.760	43		417.75
			43	417.75
			43	417.75
17/01/2025	18:10:39.325	2		417.75
			2	417.75
			2	417.75
17/01/2025	18:10:21.788	1		417.85
			1	417.85
			1	417.85
17/01/2025	18:08:26.545	4		417.50
			4	417.50
			4	417.50
17/01/2025	18:08:04.776	1		417.50
			1	417.50
			1	417.50
17/01/2025	18:05:26.179	55		417.40
			55	417.40
			55	417.40
17/01/2025	18:04:24.132	5		417.45
			5	417.45
			5	417.45
17/01/2025	18:04:04.609	5		417.45
			5	417.45
			5	417.45
17/01/2025	18:01:51.569	1		417.10
			1	417.10
			1	417.10
17/01/2025	18:01:41.531	20		417.10
			20	417.10
			20	417.10
17/01/2025	18:00:47.157	5		416.90
			5	416.90
			5	416.90
17/01/2025	17:58:25.872	3		417.30
			3	417.30
			3	417.30
17/01/2025	17:58:25.136	12		417.30
			12	417.30
			12	417.30
17/01/2025	17:57:48.106	7		417.40
			7	417.40
			7	417.40
17/01/2025	17:56:49.774	7		416.90
			7	416.90
			7	416.90
17/01/2025	17:56:09.256	100		417.15
			100	417.15
			100	417.15
17/01/2025	17:55:56.749	350		417.00
			350	417.00
			350	417.00
17/01/2025	17:55:51.058	33		417.00
			33	417.00
			33	417.00
17/01/2025	17:54:34.839	5		416.80
			5	416.80
			5	416.80
17/01/2025	17:54:34.306	1		416.60
			1	416.60
			1	416.60
17/01/2025	17:54:27.915	35		416.85
			35	416.85
			35	416.85
17/01/2025	17:54:12.479	4		416.45
			4	416.45
			4	416.45
17/01/2025	17:53:31.356	60		416.75
			60	416.75
			60	416.75
17/01/2025	17:49:41.092	50		416.85
			50	416.85
			50	416.85
17/01/2025	17:49:26.295	50		416.55
			50	416.55
			50	416.55
17/01/2025	17:48:42.952	3		416.85
			3	416.85
			3	416.85
17/01/2025	17:47:42.052	4		416.75
			4	416.75
			4	416.75
17/01/2025	17:46:48.028	460		416.35
			460	416.35
			460	416.35
17/01/2025	17:46:11.594	15		416.50
			15	416.50
			15	416.50
17/01/2025	17:44:39.154	27		416.50
			27	416.50
			27	416.50
17/01/2025	17:44:11.555	2		416.60
			2	416.60
			2	416.60
17/01/2025	17:43:59.857	5		416.35
			5	416.35
			5	416.35
17/01/2025	17:42:43.525	58		416.65
			58	416.65
			58	416.65
17/01/2025	17:42:14.159	1		416.60
			1	416.60
			1	416.60
17/01/2025	17:41:33.255	12		416.65
			12	416.65
			12	416.65
17/01/2025	17:40:47.796	7		416.70
			7	416.70
			7	416.70
17/01/2025	17:40:01.218	6		416.90
			6	416.90
			6	416.90
17/01/2025	17:38:42.259	3		416.90
			3	416.90
			3	416.90
17/01/2025	17:38:37.653	15		416.95
			15	416.95
			15	416.95
17/01/2025	17:37:57.781	10		416.65
			10	416.65
			10	416.65
17/01/2025	17:36:45.408	13		416.65
			13	416.65
			13	416.65
17/01/2025	17:36:04.012	10		416.75
			10	416.75
			10	416.75
17/01/2025	17:35:57.998	6		416.75
			6	416.75
			6	416.75
17/01/2025	17:35:02.342	8		416.35
			8	416.35
			8	416.35
17/01/2025	17:34:36.634	20		416.40
			20	416.40
			20	416.40
17/01/2025	17:33:49.823	5		416.30
			5	416.30
			5	416.30
17/01/2025	17:33:29.627	23		416.70
			23	416.70
			23	416.70
17/01/2025	17:33:08.516	10		416.80
			10	416.80
			10	416.80
17/01/2025	17:32:47.352	121		417.05
			121	417.05
			121	417.05
17/01/2025	17:32:35.202	5		416.90
			5	416.90
			5	416.90
17/01/2025	17:32:30.538	5		416.95
			5	416.95
			5	416.95
17/01/2025	17:30:51.299	2		417.75
			2	417.75
			2	417.75
17/01/2025	17:30:22.319	3		417.75
			3	417.75
			3	417.75
17/01/2025	17:30:14.499	2		417.75
			2	417.75
			2	417.75
17/01/2025	17:29:13.228	25		417.55
			25	417.55
			25	417.55
17/01/2025	17:28:43.460	2		417.70
			2	417.70
			2	417.70
17/01/2025	17:28:03.972	4		417.70
			4	417.70
			4	417.70
17/01/2025	17:27:31.949	3		417.60
			3	417.60
			3	417.60
17/01/2025	17:26:59.647	7		417.45
			7	417.45
			7	417.45
17/01/2025	17:26:25.268	5		417.45
			5	417.45
			5	417.45
17/01/2025	17:26:17.636	5		417.30
			5	417.30
			5	417.30
17/01/2025	17:23:58.711	30		417.10
			30	417.10
			30	417.10
17/01/2025	17:21:41.991	4		417.00
			4	417.00
			4	417.00
17/01/2025	17:21:25.938	195		417.00
			195	417.00
			195	417.00
17/01/2025	17:20:14.179	5		417.00
			5	417.00
			5	417.00
17/01/2025	17:19:59.058	1		417.05
			1	417.05
			1	417.05

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
8AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 76.68 / Ask: 76.90
Volume: 308 678
-4.47%

Top 5 Turnover

Realtime Quotes
Last Update:
17/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice