Tradegate Exchange

Johnson&Johnson

460

421

143.28

Date	Time	Volume	Order Volume	Price
02/04/2025	21:59:34.978	2		143.28
			2	143.28
			2	143.28
02/04/2025	21:55:22.999	55		143.00
			55	143.00
			55	143.00
02/04/2025	21:47:06.185	3		142.84
			3	142.84
			3	142.84
02/04/2025	21:30:29.916	17		142.72
			17	142.72
			17	142.72
02/04/2025	21:24:30.633	10		142.74
			10	142.74
			10	142.74
02/04/2025	21:13:54.885	71		142.72
			71	142.72
			71	142.72
02/04/2025	21:09:50.632	12		142.80
			12	142.80
			12	142.80
02/04/2025	21:04:26.641	14		142.60
			14	142.60
			14	142.60
02/04/2025	21:02:39.974	281		142.58
			281	142.58
			281	142.58
02/04/2025	20:57:28.839	281		142.76
			281	142.76
			281	142.76
02/04/2025	20:48:24.020	40		142.86
			40	142.86
			40	142.86
02/04/2025	20:48:23.596	10		142.86
			10	142.86
			10	142.86
02/04/2025	20:43:01.887	8		142.74
			8	142.74
			8	142.74
02/04/2025	20:42:16.460	5		142.72
			5	142.72
			5	142.72
02/04/2025	20:38:25.492	6		142.44
			6	142.44
			6	142.44
02/04/2025	20:34:00.756	20		142.42
			20	142.42
			20	142.42
02/04/2025	20:32:29.463	22		142.42
			22	142.42
			22	142.42
02/04/2025	20:22:51.322	25		142.46
			25	142.46
			25	142.46
02/04/2025	20:15:43.418	30		142.48
			30	142.48
			30	142.48
02/04/2025	20:09:01.128	10		142.68
			10	142.68
			10	142.68
02/04/2025	20:08:58.567	40		142.54
			40	142.54
			40	142.54
02/04/2025	20:06:51.460	3		142.70
			3	142.70
			3	142.70
02/04/2025	20:04:19.435	4		142.46
			4	142.46
			4	142.46
02/04/2025	20:02:03.381	1		142.60
			1	142.60
			1	142.60
02/04/2025	20:01:15.042	10		142.76
			10	142.76
			10	142.76
02/04/2025	19:54:37.543	31		142.78
			31	142.78
			31	142.78
02/04/2025	19:44:54.441	4		143.00
			4	143.00
			4	143.00
02/04/2025	19:42:31.712	40		142.98
			40	142.98
			40	142.98
02/04/2025	19:41:15.047	85		143.04
			85	143.04
			85	143.04
02/04/2025	19:39:40.205	33		142.82
			33	142.82
			33	142.82
02/04/2025	19:34:41.675	10		142.90
			10	142.90
			10	142.90
02/04/2025	19:21:26.411	25		142.86
			25	142.86
			25	142.86
02/04/2025	19:20:41.603	6		142.88
			6	142.88
			6	142.88
02/04/2025	19:19:07.148	18		142.70
			18	142.70
			18	142.70
02/04/2025	19:17:25.069	15		142.50
			15	142.50
			15	142.50
02/04/2025	19:16:06.808	35		142.70
			35	142.70
			35	142.70
02/04/2025	19:14:12.235	10		142.52
			10	142.52
			10	142.52
02/04/2025	19:12:03.298	11		142.78
			11	142.78
			11	142.78
02/04/2025	19:04:59.335	11		142.40
			11	142.40
			11	142.40
02/04/2025	19:03:23.661	3		142.66
			3	142.66
			3	142.66
02/04/2025	19:01:12.790	17		142.44
			17	142.44
			17	142.44
02/04/2025	18:58:42.056	25		142.36
			25	142.36
			25	142.36
02/04/2025	18:54:04.857	10		142.50
			10	142.50
			10	142.50
02/04/2025	18:52:47.532	3		142.70
			3	142.70
			3	142.70
02/04/2025	18:44:59.455	10		142.12
			10	142.12
			10	142.12
02/04/2025	18:44:49.373	25		142.12
			25	142.12
			19	142.12
			6	142.12
02/04/2025	18:33:49.664	13		142.28
			13	142.28
			13	142.28
02/04/2025	18:30:57.925	50		142.36
			50	142.36
			50	142.36
02/04/2025	18:22:36.110	55		142.30
			55	142.30
			27	142.30
			28	142.30
02/04/2025	18:19:31.634	4		142.50
			4	142.50
			4	142.50
02/04/2025	18:04:48.718	10		142.62
			10	142.62
			10	142.62
02/04/2025	17:55:24.314	3		142.66
			3	142.66
			3	142.66
02/04/2025	17:53:13.640	2		142.64
			2	142.64
			2	142.64
02/04/2025	17:52:48.653	48		142.62
			48	142.62
			48	142.62
02/04/2025	17:49:42.803	4		142.72
			4	142.72
			4	142.72
02/04/2025	17:49:07.335	30		142.74
			30	142.74
			30	142.74
02/04/2025	17:48:46.075	19		142.58
			19	142.58
			19	142.58
02/04/2025	17:48:26.305	17		142.82
			17	142.82
			17	142.82
02/04/2025	17:45:08.387	76		143.00
			76	143.00
			76	143.00
02/04/2025	17:43:58.869	24		143.06
			24	143.06
			24	143.06
02/04/2025	17:38:42.747	56		143.40
			56	143.40
			56	143.40
02/04/2025	17:38:11.431	15		143.36
			15	143.36
			15	143.36
02/04/2025	17:37:50.364	10		143.16
			10	143.16
			10	143.16
02/04/2025	17:37:33.505	42		143.42
			42	143.42
			42	143.42
02/04/2025	17:35:22.169	15		143.40
			15	143.40
			15	143.40
02/04/2025	17:34:24.896	21		143.56
			21	143.56
			21	143.56
02/04/2025	17:34:16.996	2		143.36
			2	143.36
			2	143.36
02/04/2025	17:33:43.632	21		143.52
			21	143.52
			21	143.52
02/04/2025	17:33:01.379	21		143.46
			21	143.46
			21	143.46
02/04/2025	17:32:17.394	122		143.50
			122	143.50
			122	143.50
02/04/2025	17:30:48.649	42		143.42
			42	143.42
			42	143.42
02/04/2025	17:28:42.271	100		143.12
			100	143.12
			100	143.12
02/04/2025	17:26:00.614	22		143.18
			22	143.18
			22	143.18
02/04/2025	17:24:43.333	10		143.16
			10	143.16
			10	143.16
02/04/2025	17:22:24.580	1		143.02
			1	143.02
			1	143.02
02/04/2025	17:17:41.965	19		143.12
			19	143.12
			19	143.12
02/04/2025	17:17:12.490	48		143.32
			48	143.32
			48	143.32
02/04/2025	17:16:38.167	10		143.36
			10	143.36
			10	143.36
02/04/2025	17:16:13.863	10		143.30
			10	143.30
			10	143.30
02/04/2025	17:15:48.377	10		143.24
			10	143.24
			10	143.24
02/04/2025	17:15:30.088	50		143.00
			50	143.00
			50	143.00
02/04/2025	17:15:13.501	17		143.24
			17	143.24
			17	143.24
02/04/2025	17:13:09.916	5		143.14
			5	143.14
			5	143.14
02/04/2025	17:11:27.820	173		143.14
			173	143.14
			173	143.14
02/04/2025	17:10:38.083	30		142.86
			30	142.86
			30	142.86
02/04/2025	17:04:56.627	87		143.24
			87	143.24
			87	143.24
02/04/2025	17:01:25.883	1		142.98
			1	142.98
			1	142.98
02/04/2025	16:58:29.800	50		143.06
			50	143.06
			50	143.06
02/04/2025	16:56:38.822	40		143.06
			40	143.06
			40	143.06
02/04/2025	16:51:06.059	25		142.66
			25	142.66
			25	142.66
02/04/2025	16:48:56.100	30		142.70
			30	142.70
			30	142.70
02/04/2025	16:47:05.751	52		142.76
			52	142.76
			52	142.76
02/04/2025	16:45:32.991	10		142.98
			10	142.98
			10	142.98
02/04/2025	16:45:13.342	32		142.78
			32	142.78
			32	142.78
02/04/2025	16:42:13.625	14		142.76
			14	142.76
			14	142.76
02/04/2025	16:39:13.695	17		142.98
			17	142.98
			17	142.98
02/04/2025	16:38:42.628	1		143.14
			1	143.14
			1	143.14
02/04/2025	16:37:51.539	7		143.04
			7	143.04
			7	143.04
02/04/2025	16:36:05.616	80		143.04
			80	143.04
			80	143.04
02/04/2025	16:35:57.969	7		142.96
			7	142.96
			7	142.96
02/04/2025	16:35:44.448	20		142.92
			20	142.92
			20	142.92
02/04/2025	16:35:07.735	300		143.12
			300	143.12
			300	143.12
02/04/2025	16:34:24.776	50		143.08
			50	143.08
			50	143.08
02/04/2025	16:32:24.328	2		143.02
			2	143.02
			2	143.02
02/04/2025	16:32:15.288	80		142.88
			80	142.88
			80	142.88
02/04/2025	16:32:08.359	300		142.86
			300	142.86
			300	142.86
02/04/2025	16:32:06.982	20		143.08
			20	143.08
			20	143.08
02/04/2025	16:31:56.623	24		143.06
			24	143.06
			24	143.06
02/04/2025	16:30:44.610	10		143.08
			10	143.08
			10	143.08
02/04/2025	16:30:09.834	20		143.18
			20	143.18
			20	143.18
02/04/2025	16:26:12.373	19		143.48
			19	143.48
			19	143.48
02/04/2025	16:23:19.878	50		143.44
			50	143.44
			50	143.44
02/04/2025	16:21:58.822	49		143.48
			49	143.48
			49	143.48
02/04/2025	16:17:14.049	16		143.26
			16	143.26
			16	143.26
02/04/2025	16:15:06.182	60		143.24
			60	143.24
			60	143.24
02/04/2025	16:14:03.059	28		143.16
			28	143.16
			28	143.16
02/04/2025	16:13:47.312	20		143.24
			20	143.24
			20	143.24
02/04/2025	16:13:39.699	7		143.22
			7	143.22
			7	143.22
02/04/2025	16:08:13.680	85		143.12
			85	143.12
			85	143.12
02/04/2025	16:07:39.074	35		143.06
			35	143.06
			35	143.06
02/04/2025	16:07:18.481	38		143.00
			38	143.00
			38	143.00
02/04/2025	16:06:35.649	7		143.10
			7	143.10
			7	143.10
02/04/2025	16:06:04.887	104		142.92
			104	142.92
			104	142.92
02/04/2025	16:04:31.958	25		143.06
			25	143.06
			25	143.06
02/04/2025	16:04:00.748	20		142.88
			20	142.88
			20	142.88
02/04/2025	16:03:48.102	12		142.92
			12	142.92
			12	142.92
02/04/2025	16:02:04.447	35		142.86
			35	142.86
			35	142.86
02/04/2025	16:00:03.434	2		142.96
			2	142.96
			2	142.96
02/04/2025	15:55:39.719	20		142.52
			20	142.52
			20	142.52
02/04/2025	15:54:09.806	11		142.80
			11	142.80
			11	142.80
02/04/2025	15:48:42.750	26		142.60
			26	142.60
			26	142.60
02/04/2025	15:47:50.480	19		142.70
			19	142.70
			19	142.70
02/04/2025	15:47:43.829	10		142.76
			10	142.76
			10	142.76
02/04/2025	15:46:39.176	1		142.46
			1	142.46
			1	142.46
02/04/2025	15:46:32.543	1		142.76
			1	142.76
			1	142.76
02/04/2025	15:45:46.981	2		143.00
			2	143.00
			2	143.00
02/04/2025	15:41:53.350	100		142.74
			100	142.74
			100	142.74
02/04/2025	15:41:33.004	54		142.84
			54	142.84
			54	142.84
02/04/2025	15:36:41.518	1		142.52
			1	142.52
			1	142.52
02/04/2025	15:35:05.067	36		142.60
			36	142.60
			36	142.60
02/04/2025	15:33:30.755	35		142.72
			35	142.72
			35	142.72
02/04/2025	15:33:29.027	200		142.72
			200	142.72
			200	142.72
02/04/2025	15:32:25.532	20		142.50
			20	142.50
			20	142.50
02/04/2025	15:31:16.757	200		141.80
			200	141.80
			200	141.80
02/04/2025	15:31:07.901	500		142.00
			500	142.00
			500	142.00
02/04/2025	15:30:00.377	50		142.24
			50	142.24
			50	142.24
02/04/2025	15:29:55.784	50		142.08
			50	142.08
			50	142.08
02/04/2025	15:29:44.166	3		142.00
			3	142.00
			3	142.00
02/04/2025	15:28:22.549	27		141.98
			27	141.98
			27	141.98
02/04/2025	15:24:49.629	14		142.06
			14	142.06
			14	142.06
02/04/2025	15:24:49.450	5		142.06
			5	142.06
			5	142.06
02/04/2025	15:21:49.175	146		141.74
			146	141.74
			146	141.74
02/04/2025	15:21:49.070	50		141.74
			50	141.74
			50	141.74
02/04/2025	15:17:59.406	20		141.50
			20	141.50
			20	141.50
02/04/2025	15:17:52.044	37		141.48
			37	141.48
			37	141.48
02/04/2025	15:17:51.419	37		141.48
			37	141.48
			37	141.48
02/04/2025	15:17:50.718	37		141.48
			37	141.48
			37	141.48
02/04/2025	15:16:07.185	37		141.64
			37	141.64
			37	141.64
02/04/2025	15:15:19.258	21		141.50
			21	141.50
			21	141.50
02/04/2025	15:15:13.201	37		141.48
			37	141.48
			37	141.48
02/04/2025	15:13:18.525	26		141.48
			26	141.48
			26	141.48
02/04/2025	15:11:49.194	23		141.28
			23	141.28
			23	141.28
02/04/2025	15:11:01.465	10		141.28
			10	141.28
			10	141.28
02/04/2025	15:10:31.652	17		141.72
			17	141.72
			17	141.72
02/04/2025	15:09:24.066	45		141.28
			45	141.28
			45	141.28
02/04/2025	15:07:42.134	43		141.54
			43	141.54
			43	141.54
02/04/2025	15:05:09.903	92		141.74
			92	141.74
			92	141.74
02/04/2025	15:04:25.151	10		141.30
			10	141.30
			10	141.30
02/04/2025	15:00:06.272	36		141.70
			36	141.70
			36	141.70
02/04/2025	14:58:55.481	35		141.64
			35	141.64
			35	141.64
02/04/2025	14:58:54.895	50		141.70
			50	141.70
			50	141.70
02/04/2025	14:56:28.201	12		141.52
			12	141.52
			12	141.52
02/04/2025	14:56:20.010	40		141.76
			40	141.76
			40	141.76
02/04/2025	14:55:52.543	200		141.50
			200	141.50
			200	141.50
02/04/2025	14:54:07.621	25		141.66
			25	141.66
			25	141.66
02/04/2025	14:50:47.076	21		141.80
			21	141.80
			21	141.80
02/04/2025	14:50:28.251	213		141.60
			200	141.60
			8	141.60
			5	141.60
			213	141.60
02/04/2025	14:50:04.716	2 295		141.20
			198	141.20
			15	141.20
			7	141.20
			3	141.20
			2 295	141.20
			2 072	141.20
02/04/2025	14:49:45.478	200		141.56
			200	141.56
			200	141.56
02/04/2025	14:49:00.456	10		142.02
			10	142.02
			10	142.02
02/04/2025	14:46:50.302	70		141.78
			70	141.78
			70	141.78
02/04/2025	14:46:20.252	6		141.64
			6	141.64
			6	141.64
02/04/2025	14:42:39.766	14		141.90
			14	141.90
			14	141.90
02/04/2025	14:39:48.170	5		141.56
			5	141.56
			5	141.56
02/04/2025	14:36:25.609	10		142.18
			10	142.18
			10	142.18
02/04/2025	14:35:28.284	1		142.18
			1	142.18
			1	142.18
02/04/2025	14:35:15.539	15		141.72
			15	141.72
			15	141.72
02/04/2025	14:34:30.965	10		142.16
			10	142.16
			10	142.16
02/04/2025	14:29:38.520	100		141.82
			100	141.82
			100	141.82
02/04/2025	14:29:16.105	17		142.18
			17	142.18
			17	142.18
02/04/2025	14:28:01.250	7		141.74
			7	141.74
			7	141.74
02/04/2025	14:27:32.455	2		142.26
			2	142.26
			2	142.26
02/04/2025	14:26:23.432	20		141.80
			20	141.80
			20	141.80
02/04/2025	14:24:04.558	20		141.80
			20	141.80
			20	141.80
02/04/2025	14:21:22.033	16		142.28
			16	142.28
			16	142.28
02/04/2025	14:19:24.438	60		142.16
			60	142.16
			60	142.16
02/04/2025	14:19:16.111	200		142.18
			200	142.18
			200	142.18
02/04/2025	14:18:15.440	10		142.40
			10	142.40
			10	142.40
02/04/2025	14:17:04.700	15		142.16
			15	142.16
			15	142.16
02/04/2025	14:15:37.594	15		142.20
			15	142.20
			15	142.20
02/04/2025	14:15:23.458	3		142.38
			3	142.38
			3	142.38
02/04/2025	14:14:30.249	48		142.38
			48	142.38
			48	142.38
02/04/2025	14:12:02.919	25		142.16
			25	142.16
			25	142.16
02/04/2025	14:08:14.053	18		142.38
			18	142.38
			18	142.38
02/04/2025	14:07:48.187	10		142.40
			10	142.40
			10	142.40
02/04/2025	14:05:28.982	35		141.86
			35	141.86
			35	141.86
02/04/2025	14:02:23.682	35		142.22
			35	142.22
			35	142.22
02/04/2025	14:01:00.133	17		142.22
			17	142.22
			17	142.22
02/04/2025	13:58:30.759	40		141.84
			40	141.84
			40	141.84
02/04/2025	13:58:01.142	60		141.86
			60	141.86
			60	141.86
02/04/2025	13:57:36.238	46		141.86
			46	141.86
			36	141.86
			10	141.86
02/04/2025	13:56:26.397	7		142.24
			7	142.24
			7	142.24
02/04/2025	13:55:23.217	4		142.24
			4	142.24
			4	142.24
02/04/2025	13:54:54.337	35		142.24
			35	142.24
			35	142.24
02/04/2025	13:54:17.355	30		142.24
			30	142.24
			30	142.24
02/04/2025	13:52:56.557	25		142.22
			25	142.22
			25	142.22
02/04/2025	13:52:10.743	8		142.24
			8	142.24
			8	142.24
02/04/2025	13:49:21.120	1		142.22
			1	142.22
			1	142.22
02/04/2025	13:48:19.872	24		142.22
			24	142.22
			24	142.22
02/04/2025	13:47:30.648	150		142.24
			25	142.24
			125	142.24
			150	142.24
02/04/2025	13:43:50.034	40		141.84
			40	141.84
			40	141.84
02/04/2025	13:41:48.040	26		142.08
			26	142.08
			26	142.08
02/04/2025	13:41:47.964	37		142.08
			37	142.08
			37	142.08
02/04/2025	13:40:14.722	10		142.08
			10	142.08
			10	142.08
02/04/2025	13:23:10.161	20		141.92
			20	141.92
			20	141.92
02/04/2025	13:22:55.123	10		141.92
			10	141.92
			10	141.92
02/04/2025	13:21:51.066	22		141.92
			22	141.92
			22	141.92
02/04/2025	13:20:21.068	30		142.14
			30	142.14
			30	142.14
02/04/2025	13:19:53.689	34		141.92
			34	141.92
			34	141.92
02/04/2025	13:13:38.123	155		141.90
			155	141.90
			155	141.90
02/04/2025	13:13:09.434	2		142.14
			2	142.14
			2	142.14
02/04/2025	13:07:01.862	100		141.74
			100	141.74
			100	141.74
02/04/2025	13:04:15.589	29		142.24
			29	142.24
			29	142.24
02/04/2025	13:01:23.956	111		141.78
			111	141.78
			111	141.78
02/04/2025	13:01:04.438	35		141.78
			35	141.78
			29	141.78
			6	141.78
02/04/2025	12:56:57.315	100		141.78
			100	141.78
			100	141.78
02/04/2025	12:52:31.234	32		142.24
			32	142.24
			32	142.24
02/04/2025	12:52:03.119	6		141.78
			6	141.78
			6	141.78
02/04/2025	12:48:35.305	20		142.24
			20	142.24
			20	142.24
02/04/2025	12:47:08.488	10		142.24
			10	142.24
			10	142.24
02/04/2025	12:44:53.490	4		142.24
			4	142.24
			4	142.24
02/04/2025	12:44:10.842	30		141.82
			30	141.82
			30	141.82
02/04/2025	12:43:49.761	30		142.24
			30	142.24
			30	142.24
02/04/2025	12:39:17.972	30		142.36
			30	142.36
			30	142.36
02/04/2025	12:35:28.402	2		142.38
			2	142.38
			2	142.38
02/04/2025	12:34:30.779	35		141.84
			35	141.84
			35	141.84
02/04/2025	12:32:02.624	15		141.78
			15	141.78
			15	141.78
02/04/2025	12:32:00.429	27		141.78
			27	141.78
			27	141.78
02/04/2025	12:30:47.027	5		142.24
			5	142.24
			5	142.24
02/04/2025	12:27:48.703	25		142.18
			25	142.18
			25	142.18
02/04/2025	12:18:55.882	20		141.68
			20	141.68
			20	141.68
02/04/2025	12:17:30.480	20		141.66
			20	141.66
			20	141.66
02/04/2025	12:13:53.656	21		141.70
			21	141.70
			21	141.70
02/04/2025	12:11:24.829	67		141.72
			67	141.72
			50	141.72
			17	141.72
02/04/2025	12:11:14.123	200		141.72
			200	141.72
			200	141.72
02/04/2025	12:10:48.832	105		142.22
			105	142.22
			105	142.22
02/04/2025	12:09:41.850	3		142.22
			3	142.22
			3	142.22
02/04/2025	12:04:55.610	100		141.68
			100	141.68
			100	141.68
02/04/2025	12:01:01.940	22		141.64
			22	141.64
			22	141.64
02/04/2025	11:58:31.811	59		142.20
			52	142.20
			59	142.20
			7	142.20
02/04/2025	11:57:19.921	32		141.80
			32	141.80
			32	141.80
02/04/2025	11:56:01.172	66		142.22
			66	142.22
			66	142.22
02/04/2025	11:55:49.452	28		142.22
			28	142.22
			28	142.22
02/04/2025	11:55:02.805	20		141.80
			20	141.80
			20	141.80
02/04/2025	11:53:01.046	21		142.18
			21	142.18
			21	142.18
02/04/2025	11:50:18.381	44		142.20
			44	142.20
			44	142.20
02/04/2025	11:50:14.269	80		141.74
			80	141.74
			80	141.74
02/04/2025	11:45:29.801	144		142.14
			144	142.14
			138	142.14
			6	142.14
02/04/2025	11:44:50.869	4		141.66
			4	141.66
			4	141.66
02/04/2025	11:41:21.617	10		142.24
			10	142.24
			10	142.24
02/04/2025	11:40:47.754	52		142.24
			52	142.24
			52	142.24
02/04/2025	11:40:07.763	80		141.68
			80	141.68
			80	141.68
02/04/2025	11:35:41.345	56		142.24
			56	142.24
			56	142.24
02/04/2025	11:35:24.550	1		142.24
			1	142.24
			1	142.24
02/04/2025	11:34:47.066	13		142.24
			13	142.24
			13	142.24
02/04/2025	11:33:59.887	200		141.76
			200	141.76
			200	141.76
02/04/2025	11:33:56.324	10		141.74
			10	141.74
			10	141.74
02/04/2025	11:33:55.519	10		141.74
			10	141.74
			10	141.74
02/04/2025	11:33:54.717	10		141.74
			10	141.74
			10	141.74
02/04/2025	11:33:53.921	10		141.74
			10	141.74
			10	141.74
02/04/2025	11:33:53.110	5		141.74
			5	141.74
			5	141.74
02/04/2025	11:33:52.903	65		141.74
			65	141.74
			65	141.74
02/04/2025	11:33:52.631	5		141.74
			5	141.74
			5	141.74
02/04/2025	11:33:08.530	200		141.74
			200	141.74
			200	141.74
02/04/2025	11:33:08.440	67		141.74
			67	141.74
			67	141.74
02/04/2025	11:33:08.181	15		141.74
			15	141.74
			15	141.74
02/04/2025	11:32:41.216	1		142.24
			1	142.24
			1	142.24
02/04/2025	11:29:40.106	38		142.24
			38	142.24
			38	142.24
02/04/2025	11:29:24.154	17		142.24
			17	142.24
			17	142.24
02/04/2025	11:29:03.823	4		142.24
			4	142.24
			4	142.24
02/04/2025	11:28:42.351	12		142.24
			12	142.24
			12	142.24
02/04/2025	11:28:42.258	17		142.24
			17	142.24
			17	142.24
02/04/2025	11:27:34.086	5		142.24
			5	142.24
			5	142.24
02/04/2025	11:23:48.203	43		142.26
			43	142.26
			43	142.26
02/04/2025	11:23:20.756	6		142.16
			6	142.16
			6	142.16
02/04/2025	11:23:04.165	37		142.16
			37	142.16
			37	142.16
02/04/2025	11:22:20.147	16		142.16
			16	142.16
			16	142.16
02/04/2025	11:20:54.047	3		142.16
			3	142.16
			3	142.16
02/04/2025	11:20:41.304	7		142.16
			7	142.16
			7	142.16
02/04/2025	11:19:32.553	100		141.90
			100	141.90
			100	141.90
02/04/2025	11:19:25.394	100		141.92
			100	141.92
			100	141.92
02/04/2025	11:19:24.143	100		141.92
			100	141.92
			100	141.92
02/04/2025	11:17:23.753	15		142.26
			15	142.26
			15	142.26
02/04/2025	11:16:14.879	50		141.92
			50	141.92
			50	141.92
02/04/2025	11:16:06.978	10		141.92
			10	141.92
			10	141.92
02/04/2025	11:14:21.527	30		142.24
			30	142.24
			30	142.24
02/04/2025	11:14:00.953	36		142.24
			36	142.24
			36	142.24
02/04/2025	11:11:59.130	9		142.24
			9	142.24
			9	142.24
02/04/2025	11:08:23.055	5		141.92
			5	141.92
			5	141.92
02/04/2025	11:03:35.465	50		142.26
			50	142.26
			50	142.26
02/04/2025	11:03:08.451	70		142.26
			70	142.26
			70	142.26
02/04/2025	11:02:03.582	15		142.28
			10	142.28
			5	142.28
			15	142.28
02/04/2025	10:54:29.487	20		141.86
			20	141.86
			20	141.86
02/04/2025	10:53:51.399	44		142.40
			44	142.40
			44	142.40
02/04/2025	10:53:33.435	50		141.96
			50	141.96
			50	141.96
02/04/2025	10:53:27.846	50		141.96
			50	141.96
			50	141.96
02/04/2025	10:52:45.193	25		141.98
			25	141.98
			25	141.98
02/04/2025	10:51:36.653	15		142.00
			15	142.00
			15	142.00
02/04/2025	10:49:50.411	580		142.00
			580	142.00
			580	142.00
02/04/2025	10:49:44.953	200		142.12
			200	142.12
			200	142.12
02/04/2025	10:48:17.006	1		142.38
			1	142.38
			1	142.38
02/04/2025	10:48:13.434	61		142.48
			61	142.48
			61	142.48
02/04/2025	10:47:55.608	37		142.48
			37	142.48
			37	142.48
02/04/2025	10:47:29.793	2 470		142.00
			2 470	142.00
			2 470	142.00
02/04/2025	10:46:08.220	9		142.00
			9	142.00
			9	142.00
02/04/2025	10:43:20.364	4		141.94
			4	141.94
			4	141.94
02/04/2025	10:43:01.287	50		141.94
			50	141.94
			50	141.94
02/04/2025	10:40:58.171	81		142.22
			81	142.22
			81	142.22
02/04/2025	10:40:39.020	20		142.22
			20	142.22
			20	142.22

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

Rheinmetall AG

Bid: 1 295.00
Ask: 1 298.00
Volume: 81 343
-3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice