Tradegate Exchange

Nvidia Corp.

787

664

147.46

Date	Time	Volume	Order Volume	Price
04/09/2025	11:50:29.401	5		147.46
			5	147.46
			5	147.46
04/09/2025	11:50:19.311	2		147.48
			2	147.48
			2	147.48
04/09/2025	11:49:56.269	4		147.42
			4	147.42
			4	147.42
04/09/2025	11:49:32.954	40		147.44
			40	147.44
			40	147.44
04/09/2025	11:49:10.702	2		147.42
			2	147.42
			2	147.42
04/09/2025	11:48:18.252	7		147.36
			7	147.36
			7	147.36
04/09/2025	11:47:28.882	15		147.36
			15	147.36
			15	147.36
04/09/2025	11:47:09.885	10		147.36
			10	147.36
			10	147.36
04/09/2025	11:46:16.033	2		147.30
			2	147.30
			2	147.30
04/09/2025	11:45:31.823	110		147.30
			110	147.30
			110	147.30
04/09/2025	11:45:30.573	7		147.30
			7	147.30
			7	147.30
04/09/2025	11:44:54.811	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:44:54.007	7		147.32
			7	147.32
			7	147.32
04/09/2025	11:44:04.521	3		147.30
			3	147.30
			3	147.30
04/09/2025	11:43:46.202	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:43:31.878	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:43:30.510	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:43:03.248	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:42:40.152	5		147.34
			5	147.34
			5	147.34
04/09/2025	11:42:21.173	10		147.32
			10	147.32
			10	147.32
04/09/2025	11:41:43.861	5		147.38
			5	147.38
			5	147.38
04/09/2025	11:41:26.290	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:41:17.340	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:40:58.038	11		147.36
			11	147.36
			11	147.36
04/09/2025	11:40:25.994	44		147.34
			44	147.34
			44	147.34
04/09/2025	11:40:19.821	100		147.36
			100	147.36
			100	147.36
04/09/2025	11:39:21.096	30		147.38
			30	147.38
			30	147.38
04/09/2025	11:39:18.043	2		147.42
			2	147.42
			2	147.42
04/09/2025	11:38:05.668	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:37:45.052	2		147.36
			2	147.36
			2	147.36
04/09/2025	11:37:23.671	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:37:03.035	4		147.32
			4	147.32
			4	147.32
04/09/2025	11:36:46.775	3		147.36
			3	147.36
			3	147.36
04/09/2025	11:36:41.510	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:39.700	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:27.028	7		147.34
			7	147.34
			7	147.34
04/09/2025	11:36:16.542	5		147.36
			5	147.36
			5	147.36
04/09/2025	11:36:02.980	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:36:01.170	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:36:00.950	140		147.34
			140	147.34
			140	147.34
04/09/2025	11:35:42.885	8		147.36
			8	147.36
			8	147.36
04/09/2025	11:35:30.710	15		147.36
			15	147.36
			15	147.36
04/09/2025	11:35:17.144	13		147.36
			13	147.36
			13	147.36
04/09/2025	11:35:00.783	20		147.34
			20	147.34
			20	147.34
04/09/2025	11:34:38.577	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:33:23.932	4		147.32
			4	147.32
			4	147.32
04/09/2025	11:33:09.210	17		147.32
			17	147.32
			17	147.32
04/09/2025	11:32:45.805	20		147.34
			20	147.34
			20	147.34
04/09/2025	11:32:43.879	4		147.34
			4	147.34
			4	147.34
04/09/2025	11:32:35.663	10		147.34
			10	147.34
			10	147.34
04/09/2025	11:32:25.672	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:32:24.131	260		147.34
			260	147.34
			260	147.34
04/09/2025	11:31:57.879	1		147.34
			1	147.34
			1	147.34
04/09/2025	11:31:20.782	2		147.36
			2	147.36
			2	147.36
04/09/2025	11:31:04.400	3		147.34
			3	147.34
			3	147.34
04/09/2025	11:30:45.866	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:30:44.516	260		147.34
			260	147.34
			260	147.34
04/09/2025	11:29:59.997	6		147.34
			6	147.34
			6	147.34
04/09/2025	11:28:52.403	11		147.34
			11	147.34
			11	147.34
04/09/2025	11:28:39.791	35		147.36
			35	147.36
			35	147.36
04/09/2025	11:28:21.983	1		147.38
			1	147.38
			1	147.38
04/09/2025	11:28:12.340	20		147.36
			20	147.36
			20	147.36
04/09/2025	11:27:07.531	100		147.32
			100	147.32
			100	147.32
04/09/2025	11:26:56.529	10		147.34
			10	147.34
			10	147.34
04/09/2025	11:26:34.522	110		147.32
			110	147.32
			110	147.32
04/09/2025	11:26:30.814	1		147.36
			1	147.36
			1	147.36
04/09/2025	11:26:25.417	50		147.36
			50	147.36
			50	147.36
04/09/2025	11:26:05.463	1		147.32
			1	147.32
			1	147.32
04/09/2025	11:26:02.137	8		147.32
			8	147.32
			8	147.32
04/09/2025	11:25:38.192	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:25:08.747	200		147.30
			200	147.30
			200	147.30
04/09/2025	11:25:01.520	6		147.26
			6	147.26
			6	147.26
04/09/2025	11:24:45.976	1		147.28
			1	147.28
			1	147.28
04/09/2025	11:22:12.417	1		147.24
			1	147.24
			1	147.24
04/09/2025	11:21:49.638	5		147.24
			5	147.24
			5	147.24
04/09/2025	11:21:23.619	5		147.24
			5	147.24
			5	147.24
04/09/2025	11:21:05.258	1		147.28
			1	147.28
			1	147.28
04/09/2025	11:20:14.816	20		147.20
			20	147.20
			20	147.20
04/09/2025	11:19:42.283	25		147.18
			25	147.18
			25	147.18
04/09/2025	11:19:17.159	2		147.20
			2	147.20
			2	147.20
04/09/2025	11:18:43.326	37		147.22
			37	147.22
			37	147.22
04/09/2025	11:18:34.203	3		147.20
			3	147.20
			3	147.20
04/09/2025	11:18:04.631	1		147.20
			1	147.20
			1	147.20
04/09/2025	11:17:17.343	54		147.18
			54	147.18
			54	147.18
04/09/2025	11:15:43.715	501		147.20
			15	147.20
			2	147.20
			8	147.20
			500	147.20
			476	147.20
			1	147.20
04/09/2025	11:13:34.912	500		147.18
			500	147.18
			500	147.18
04/09/2025	11:12:47.715	35		147.28
			35	147.28
			35	147.28
04/09/2025	11:12:25.780	41		147.18
			41	147.18
			41	147.18
04/09/2025	11:11:36.805	29		147.28
			29	147.28
			29	147.28
04/09/2025	11:11:12.774	50		147.28
			50	147.28
			50	147.28
04/09/2025	11:09:58.193	2		147.34
			2	147.34
			2	147.34
04/09/2025	11:08:42.001	7		147.28
			7	147.28
			7	147.28
04/09/2025	11:08:34.552	10		147.24
			10	147.24
			10	147.24
04/09/2025	11:08:29.732	58		147.30
			58	147.30
			58	147.30
04/09/2025	11:07:52.344	190		147.24
			190	147.24
			190	147.24
04/09/2025	11:07:47.074	10		147.30
			10	147.30
			10	147.30
04/09/2025	11:07:44.741	1		147.30
			1	147.30
			1	147.30
04/09/2025	11:06:41.237	10		147.28
			10	147.28
			10	147.28
04/09/2025	11:05:07.153	30		147.26
			30	147.26
			30	147.26
04/09/2025	11:04:59.886	100		147.24
			100	147.24
			100	147.24
04/09/2025	11:04:03.340	13		147.26
			13	147.26
			13	147.26
04/09/2025	11:03:37.639	20		147.28
			20	147.28
			20	147.28
04/09/2025	11:03:06.877	68		147.30
			68	147.30
			68	147.30
04/09/2025	11:02:43.600	2		147.30
			2	147.30
			2	147.30
04/09/2025	11:01:15.026	14		147.28
			14	147.28
			14	147.28
04/09/2025	11:00:20.056	500		147.22
			500	147.22
			500	147.22
04/09/2025	11:00:10.159	2		147.22
			2	147.22
			2	147.22
04/09/2025	11:00:03.746	1		147.26
			1	147.26
			1	147.26
04/09/2025	11:00:03.648	3		147.20
			3	147.20
			3	147.20
04/09/2025	10:59:50.865	1		147.26
			1	147.26
			1	147.26
04/09/2025	10:59:47.382	3		147.22
			3	147.22
			3	147.22
04/09/2025	10:58:46.469	65		147.24
			65	147.24
			65	147.24
04/09/2025	10:58:38.828	1		147.26
			1	147.26
			1	147.26
04/09/2025	10:58:31.953	3		147.22
			3	147.22
			3	147.22
04/09/2025	10:57:47.348	3		147.30
			3	147.30
			3	147.30
04/09/2025	10:57:24.046	65		147.26
			65	147.26
			65	147.26
04/09/2025	10:57:20.618	375		147.22
			375	147.22
			375	147.22
04/09/2025	10:57:08.456	10		147.20
			10	147.20
			10	147.20
04/09/2025	10:56:56.607	3		147.26
			3	147.26
			3	147.26
04/09/2025	10:56:51.952	1 020		147.22
			1 020	147.22
			920	147.22
			100	147.22
04/09/2025	10:56:40.356	500		147.26
			500	147.26
			500	147.26
04/09/2025	10:56:40.051	500		147.26
			500	147.26
			500	147.26
04/09/2025	10:56:28.695	500		147.28
			500	147.28
			500	147.28
04/09/2025	10:56:07.884	8		147.36
			8	147.36
			8	147.36
04/09/2025	10:55:56.960	100		147.36
			100	147.36
			100	147.36
04/09/2025	10:55:44.497	1		147.34
			1	147.34
			1	147.34
04/09/2025	10:55:37.532	110		147.34
			110	147.34
			110	147.34
04/09/2025	10:55:34.538	3		147.30
			3	147.30
			3	147.30
04/09/2025	10:55:14.125	1		147.36
			1	147.36
			1	147.36
04/09/2025	10:55:02.780	10		147.36
			10	147.36
			10	147.36
04/09/2025	10:54:55.412	14		147.34
			14	147.34
			14	147.34
04/09/2025	10:54:49.686	300		147.34
			300	147.34
			300	147.34
04/09/2025	10:53:54.666	203		147.34
			203	147.34
			203	147.34
04/09/2025	10:52:55.420	4		147.42
			4	147.42
			4	147.42
04/09/2025	10:52:43.080	2		147.40
			2	147.40
			2	147.40
04/09/2025	10:52:40.860	13		147.40
			13	147.40
			13	147.40
04/09/2025	10:52:11.013	58		147.36
			58	147.36
			58	147.36
04/09/2025	10:51:54.095	13		147.36
			13	147.36
			13	147.36
04/09/2025	10:51:22.411	25		147.34
			25	147.34
			25	147.34
04/09/2025	10:51:09.095	6		147.36
			6	147.36
			6	147.36
04/09/2025	10:51:04.684	20		147.38
			20	147.38
			20	147.38
04/09/2025	10:50:48.712	30		147.36
			30	147.36
			30	147.36
04/09/2025	10:50:42.771	16		147.40
			16	147.40
			16	147.40
04/09/2025	10:50:34.773	300		147.42
			300	147.42
			300	147.42
04/09/2025	10:50:28.998	35		147.42
			35	147.42
			35	147.42
04/09/2025	10:49:36.778	35		147.42
			35	147.42
			5	147.42
			30	147.42
04/09/2025	10:49:32.187	11		147.36
			11	147.36
			11	147.36
04/09/2025	10:48:40.485	115		147.38
			115	147.38
			115	147.38
04/09/2025	10:48:00.158	68		147.38
			68	147.38
			68	147.38
04/09/2025	10:47:34.035	1		147.34
			1	147.34
			1	147.34
04/09/2025	10:46:39.426	100		147.42
			100	147.42
			100	147.42
04/09/2025	10:46:35.282	1		147.36
			1	147.36
			1	147.36
04/09/2025	10:46:28.824	3		147.38
			3	147.38
			3	147.38
04/09/2025	10:46:01.625	12		147.34
			12	147.34
			12	147.34
04/09/2025	10:45:43.300	8		147.40
			8	147.40
			8	147.40
04/09/2025	10:45:16.180	500		147.36
			500	147.36
			500	147.36
04/09/2025	10:45:13.389	1		147.38
			1	147.38
			1	147.38
04/09/2025	10:44:47.437	1		147.36
			1	147.36
			1	147.36
04/09/2025	10:43:31.562	2		147.36
			2	147.36
			2	147.36
04/09/2025	10:43:28.496	30		147.42
			30	147.42
			30	147.42
04/09/2025	10:43:23.334	45		147.36
			45	147.36
			45	147.36
04/09/2025	10:42:28.722	8		147.38
			8	147.38
			8	147.38
04/09/2025	10:42:02.538	35		147.36
			35	147.36
			35	147.36
04/09/2025	10:41:59.619	1		147.36
			1	147.36
			1	147.36
04/09/2025	10:41:20.670	102		147.36
			102	147.36
			102	147.36
04/09/2025	10:41:04.888	17		147.28
			17	147.28
			17	147.28
04/09/2025	10:40:58.047	1		147.32
			1	147.32
			1	147.32
04/09/2025	10:40:55.230	1 190		147.30
			1 190	147.30
			1 190	147.30
04/09/2025	10:40:44.252	500		147.30
			500	147.30
			500	147.30
04/09/2025	10:40:40.394	10		147.30
			10	147.30
			10	147.30
04/09/2025	10:40:39.412	100		147.30
			100	147.30
			100	147.30
04/09/2025	10:40:15.607	200		147.38
			200	147.38
			200	147.38
04/09/2025	10:40:13.180	19		147.36
			19	147.36
			19	147.36
04/09/2025	10:39:40.557	25		147.38
			25	147.38
			20	147.38
			5	147.38
04/09/2025	10:39:22.643	45		147.40
			45	147.40
			45	147.40
04/09/2025	10:39:14.302	5		147.36
			5	147.36
			5	147.36
04/09/2025	10:39:10.667	135		147.36
			135	147.36
			135	147.36
04/09/2025	10:37:44.285	10		147.42
			10	147.42
			10	147.42
04/09/2025	10:37:34.849	5		147.40
			5	147.40
			5	147.40
04/09/2025	10:37:19.281	339		147.42
			339	147.42
			339	147.42
04/09/2025	10:37:16.313	90		147.42
			90	147.42
			90	147.42
04/09/2025	10:36:23.573	5		147.40
			5	147.40
			5	147.40
04/09/2025	10:36:19.448	20		147.40
			20	147.40
			20	147.40
04/09/2025	10:36:13.846	100		147.42
			100	147.42
			100	147.42
04/09/2025	10:36:04.976	1		147.40
			1	147.40
			1	147.40
04/09/2025	10:35:19.869	20		147.28
			20	147.28
			20	147.28
04/09/2025	10:35:10.844	35		147.32
			35	147.32
			35	147.32
04/09/2025	10:34:23.903	2		147.28
			2	147.28
			2	147.28
04/09/2025	10:34:02.121	40		147.22
			40	147.22
			40	147.22
04/09/2025	10:33:48.348	7		147.20
			7	147.20
			7	147.20
04/09/2025	10:32:53.546	4		147.26
			4	147.26
			4	147.26
04/09/2025	10:31:52.873	100		147.36
			100	147.36
			100	147.36
04/09/2025	10:31:49.439	25		147.36
			25	147.36
			25	147.36
04/09/2025	10:31:35.312	60		147.30
			60	147.30
			60	147.30
04/09/2025	10:31:29.772	4		147.32
			4	147.32
			4	147.32
04/09/2025	10:31:11.073	1		147.32
			1	147.32
			1	147.32
04/09/2025	10:30:21.876	35		147.34
			35	147.34
			35	147.34
04/09/2025	10:29:48.840	1		147.34
			1	147.34
			1	147.34
04/09/2025	10:29:24.076	10		147.38
			10	147.38
			10	147.38
04/09/2025	10:29:22.611	20		147.38
			20	147.38
			20	147.38
04/09/2025	10:28:42.630	30		147.30
			30	147.30
			30	147.30
04/09/2025	10:28:39.905	5		147.26
			5	147.26
			5	147.26
04/09/2025	10:27:48.088	1		147.20
			1	147.20
			1	147.20
04/09/2025	10:27:35.011	48		147.26
			48	147.26
			48	147.26
04/09/2025	10:27:33.411	3		147.20
			3	147.20
			3	147.20
04/09/2025	10:27:26.490	14		147.26
			14	147.26
			14	147.26
04/09/2025	10:27:25.755	1		147.26
			1	147.26
			1	147.26
04/09/2025	10:27:13.271	1		147.28
			1	147.28
			1	147.28
04/09/2025	10:27:05.186	25		147.30
			25	147.30
			25	147.30
04/09/2025	10:26:36.623	48		147.34
			48	147.34
			48	147.34
04/09/2025	10:26:18.516	90		147.30
			90	147.30
			90	147.30
04/09/2025	10:25:53.589	44		147.36
			44	147.36
			44	147.36
04/09/2025	10:25:44.292	10		147.36
			10	147.36
			10	147.36
04/09/2025	10:25:37.601	7		147.40
			7	147.40
			7	147.40
04/09/2025	10:25:17.210	5		147.36
			5	147.36
			5	147.36
04/09/2025	10:24:39.953	2		147.40
			2	147.40
			2	147.40
04/09/2025	10:24:32.928	247		147.44
			247	147.44
			247	147.44
04/09/2025	10:23:59.661	50		147.40
			50	147.40
			50	147.40
04/09/2025	10:23:51.461	1		147.44
			1	147.44
			1	147.44
04/09/2025	10:23:47.954	6		147.34
			6	147.34
			6	147.34
04/09/2025	10:23:45.520	24		147.34
			24	147.34
			24	147.34
04/09/2025	10:23:44.436	5		147.40
			5	147.40
			5	147.40
04/09/2025	10:23:03.881	4		147.26
			4	147.26
			4	147.26
04/09/2025	10:23:03.735	30		147.30
			30	147.30
			30	147.30
04/09/2025	10:22:40.949	20		147.30
			20	147.30
			20	147.30
04/09/2025	10:22:39.919	1		147.30
			1	147.30
			1	147.30
04/09/2025	10:22:29.708	5		147.24
			4	147.24
			5	147.24
			1	147.24
04/09/2025	10:22:08.730	400		147.22
			400	147.22
			400	147.22
04/09/2025	10:22:03.577	453		147.22
			453	147.22
			453	147.22
04/09/2025	10:21:53.446	51		147.18
			51	147.18
			51	147.18
04/09/2025	10:21:13.992	500		147.16
			500	147.16
			500	147.16
04/09/2025	10:20:50.048	300		147.12
			300	147.12
			300	147.12
04/09/2025	10:20:44.961	30		147.10
			30	147.10
			30	147.10
04/09/2025	10:20:44.605	7		147.10
			7	147.10
			7	147.10
04/09/2025	10:20:23.915	400		147.12
			400	147.12
			400	147.12
04/09/2025	10:19:27.191	10		147.24
			10	147.24
			10	147.24
04/09/2025	10:18:40.173	65		147.26
			65	147.26
			65	147.26
04/09/2025	10:18:39.998	500		147.26
			500	147.26
			500	147.26
04/09/2025	10:18:29.194	500		147.28
			500	147.28
			500	147.28
04/09/2025	10:18:19.017	10		147.42
			10	147.42
			10	147.42
04/09/2025	10:17:28.495	4		147.42
			4	147.42
			4	147.42
04/09/2025	10:17:18.901	500		147.40
			500	147.40
			500	147.40
04/09/2025	10:17:11.404	51		147.46
			51	147.46
			51	147.46
04/09/2025	10:17:01.699	30		147.48
			30	147.48
			30	147.48
04/09/2025	10:16:45.038	38		147.50
			38	147.50
			38	147.50
04/09/2025	10:16:44.432	153		147.50
			153	147.50
			153	147.50
04/09/2025	10:15:59.978	500		147.50
			500	147.50
			500	147.50
04/09/2025	10:15:48.883	55		147.56
			55	147.56
			55	147.56
04/09/2025	10:15:13.404	1		147.56
			1	147.56
			1	147.56
04/09/2025	10:15:10.885	30		147.50
			30	147.50
			30	147.50
04/09/2025	10:15:09.480	4		147.56
			4	147.56
			4	147.56
04/09/2025	10:15:08.996	2		147.50
			2	147.50
			2	147.50
04/09/2025	10:14:54.199	100		147.58
			100	147.58
			100	147.58
04/09/2025	10:14:25.186	129		147.50
			129	147.50
			129	147.50
04/09/2025	10:14:03.603	5		147.46
			5	147.46
			5	147.46
04/09/2025	10:13:43.957	21		147.26
			21	147.26
			21	147.26
04/09/2025	10:13:34.504	13		147.34
			13	147.34
			13	147.34
04/09/2025	10:13:15.795	1		147.32
			1	147.32
			1	147.32
04/09/2025	10:13:05.587	300		147.24
			300	147.24
			300	147.24
04/09/2025	10:13:00.485	500		147.28
			500	147.28
			500	147.28
04/09/2025	10:12:39.641	35		147.32
			35	147.32
			35	147.32
04/09/2025	10:12:33.036	3		147.24
			3	147.24
			3	147.24
04/09/2025	10:12:05.104	275		147.38
			275	147.38
			275	147.38
04/09/2025	10:12:03.758	21		147.42
			21	147.42
			21	147.42
04/09/2025	10:11:27.863	45		147.50
			45	147.50
			45	147.50
04/09/2025	10:11:19.291	10		147.48
			10	147.48
			10	147.48
04/09/2025	10:10:49.949	24		147.44
			24	147.44
			24	147.44
04/09/2025	10:10:13.810	498		147.50
			200	147.50
			100	147.50
			122	147.50
			498	147.50
			76	147.50
04/09/2025	10:10:13.573	1		147.50
			1	147.50
			1	147.50
04/09/2025	10:10:12.066	60		147.46
			60	147.46
			60	147.46
04/09/2025	10:10:00.484	45		147.36
			45	147.36
			45	147.36
04/09/2025	10:09:57.386	200		147.30
			200	147.30
			200	147.30
04/09/2025	10:09:56.344	20		147.26
			20	147.26
			20	147.26
04/09/2025	10:09:45.100	165		147.26
			165	147.26
			165	147.26
04/09/2025	10:09:29.717	7		147.32
			7	147.32
			7	147.32
04/09/2025	10:09:10.792	2		147.14
			2	147.14
			2	147.14
04/09/2025	10:08:52.684	7		147.14
			7	147.14
			7	147.14
04/09/2025	10:08:51.650	1		147.08
			1	147.08
			1	147.08
04/09/2025	10:08:15.158	453		147.08
			453	147.08
			453	147.08
04/09/2025	10:08:03.484	3		147.04
			3	147.04
			3	147.04
04/09/2025	10:08:03.267	1		147.08
			1	147.08
			1	147.08
04/09/2025	10:07:51.459	12		147.08
			12	147.08
			12	147.08
04/09/2025	10:07:45.765	1		147.08
			1	147.08
			1	147.08
04/09/2025	10:06:27.557	16		147.00
			16	147.00
			16	147.00
04/09/2025	10:06:23.849	19		147.00
			19	147.00
			19	147.00
04/09/2025	10:05:47.970	40		147.24
			40	147.24
			40	147.24
04/09/2025	10:05:47.077	204		147.20
			204	147.20
			204	147.20
04/09/2025	10:05:34.970	70		147.24
			70	147.24
			70	147.24
04/09/2025	10:05:24.684	100		147.24
			100	147.24
			100	147.24
04/09/2025	10:05:14.490	170		147.26
			170	147.26
			170	147.26
04/09/2025	10:04:57.955	3		147.18
			3	147.18
			3	147.18
04/09/2025	10:04:56.720	300		147.20
			300	147.20
			300	147.20
04/09/2025	10:04:38.341	15		147.14
			15	147.14
			15	147.14
04/09/2025	10:04:32.908	90		147.18
			90	147.18
			90	147.18
04/09/2025	10:04:14.490	400		147.24
			400	147.24
			400	147.24
04/09/2025	10:03:56.651	500		147.24
			500	147.24
			500	147.24
04/09/2025	10:03:43.649	451		147.14
			451	147.14
			451	147.14
04/09/2025	10:03:25.093	1		147.16
			1	147.16
			1	147.16
04/09/2025	10:03:24.447	10		147.04
			10	147.04
			10	147.04
04/09/2025	10:03:13.299	500		147.04
			500	147.04
			500	147.04
04/09/2025	10:03:02.436	5		146.98
			5	146.98
			5	146.98
04/09/2025	10:02:35.688	112		147.00
			43	147.00
			50	147.00
			1	147.00
			112	147.00
			1	147.00
			2	147.00
			15	147.00
04/09/2025	10:02:29.852	1		146.92
			1	146.92
			1	146.92
04/09/2025	10:02:26.142	303		146.80
			1	146.80
			302	146.80
			303	146.80
04/09/2025	10:02:24.479	697		146.80
			697	146.80
			197	146.80
			500	146.80
04/09/2025	10:02:08.047	500		146.80
			500	146.80
			500	146.80
04/09/2025	10:01:55.801	5		146.72
			5	146.72
			5	146.72
04/09/2025	10:01:49.515	4		146.66
			4	146.66
			4	146.66
04/09/2025	10:01:40.664	4		146.74
			4	146.74
			4	146.74
04/09/2025	10:01:05.817	310		146.76
			300	146.76
			3	146.76
			7	146.76
			10	146.76
			300	146.76
04/09/2025	10:00:52.867	500		146.70
			500	146.70
			500	146.70
04/09/2025	10:00:31.764	1		146.70
			1	146.70
			1	146.70
04/09/2025	09:59:38.592	200		146.70
			200	146.70
			195	146.70
			5	146.70
04/09/2025	09:59:19.040	467		146.64
			467	146.64
			37	146.64
			430	146.64
04/09/2025	09:58:49.224	1 000		146.70
			500	146.70
			500	146.70
			500	146.70
			500	146.70
04/09/2025	09:58:42.299	500		146.68
			500	146.68
			500	146.68
04/09/2025	09:58:38.385	200		146.68
			200	146.68
			200	146.68
04/09/2025	09:58:09.766	35		146.68
			35	146.68
			35	146.68
04/09/2025	09:58:05.689	6		146.62
			6	146.62
			6	146.62
04/09/2025	09:58:00.739	140		146.62
			140	146.62
			140	146.62
04/09/2025	09:57:58.728	5		146.68
			5	146.68
			5	146.68
04/09/2025	09:57:54.651	10		146.62
			10	146.62
			10	146.62
04/09/2025	09:57:24.842	10		146.62
			10	146.62
			10	146.62
04/09/2025	09:57:13.924	35		146.68
			35	146.68
			35	146.68
04/09/2025	09:57:12.557	9		146.68
			9	146.68
			9	146.68

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

SpielVGG Unterhaching KGaA Bid: 2.28 / Ask: 2.32
Volume: 542 094
+43.56%

Top 5 Turnover

Realtime Quotes
Last Update:
04/09/2025 @ 11:51:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice