Tradegate Exchange

Bayerische Motoren Werke AG

1272

1045

82.32

Date	Time	Volume	Order Volume	Price
14/05/2025	18:06:32.725	250		82.32
			20	82.32
			40	82.32
			250	82.32
			190	82.32
14/05/2025	18:05:15.117	300		82.66
			20	82.66
			300	82.66
			280	82.66
14/05/2025	18:04:09.534	100		82.66
			100	82.66
			100	82.66
14/05/2025	18:04:06.436	140		82.40
			140	82.40
			20	82.40
			20	82.40
			100	82.40
14/05/2025	18:03:48.699	750		82.60
			750	82.60
			750	82.60
14/05/2025	18:03:38.868	300		82.58
			300	82.58
			300	82.58
14/05/2025	18:02:50.201	1		82.56
			1	82.56
			1	82.56
14/05/2025	18:02:31.299	1 250		82.50
			1 250	82.50
			1 250	82.50
14/05/2025	18:02:23.556	300		82.48
			300	82.48
			300	82.48
14/05/2025	18:01:47.910	100		82.48
			100	82.48
			80	82.48
			20	82.48
14/05/2025	18:01:41.464	4		82.48
			4	82.48
			4	82.48
14/05/2025	18:01:12.022	11		82.48
			11	82.48
			11	82.48
14/05/2025	18:00:43.667	300		82.48
			300	82.48
			300	82.48
14/05/2025	18:00:30.057	6		82.48
			6	82.48
			6	82.48
14/05/2025	17:59:12.103	25		82.48
			25	82.48
			25	82.48
14/05/2025	17:59:03.352	25		82.48
			25	82.48
			25	82.48
14/05/2025	17:58:14.550	21		82.48
			21	82.48
			21	82.48
14/05/2025	17:57:55.932	3		82.32
			3	82.32
			3	82.32
14/05/2025	17:57:47.570	2		82.48
			2	82.48
			2	82.48
14/05/2025	17:56:55.328	25		82.48
			25	82.48
			25	82.48
14/05/2025	17:55:51.059	12		82.48
			12	82.48
			12	82.48
14/05/2025	17:55:14.632	10		82.48
			10	82.48
			10	82.48
14/05/2025	17:54:20.058	17		82.32
			1	82.32
			16	82.32
			17	82.32
14/05/2025	17:53:42.631	30		82.48
			30	82.48
			30	82.48
14/05/2025	17:51:54.422	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:51:53.516	5		82.48
			5	82.48
			5	82.48
14/05/2025	17:51:17.087	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:50:34.128	14		82.32
			14	82.32
			14	82.32
14/05/2025	17:50:20.410	40		82.48
			40	82.48
			40	82.48
14/05/2025	17:50:05.000	4		82.48
			4	82.48
			4	82.48
14/05/2025	17:49:22.683	8		82.48
			8	82.48
			8	82.48
14/05/2025	17:48:57.333	16		82.48
			16	82.48
			16	82.48
14/05/2025	17:48:39.619	3		82.48
			3	82.48
			3	82.48
14/05/2025	17:48:36.164	200		82.32
			20	82.32
			100	82.32
			200	82.32
			80	82.32
14/05/2025	17:47:16.902	3		82.48
			3	82.48
			3	82.48
14/05/2025	17:47:16.869	50		82.48
			50	82.48
			50	82.48
14/05/2025	17:46:23.271	24		82.32
			24	82.32
			24	82.32
14/05/2025	17:45:43.792	1		82.32
			1	82.32
			1	82.32
14/05/2025	17:45:29.303	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:45:11.049	70		82.32
			70	82.32
			70	82.32
14/05/2025	17:45:00.430	3		82.30
			3	82.30
			3	82.30
14/05/2025	17:44:36.667	19		82.48
			19	82.48
			19	82.48
14/05/2025	17:44:21.060	122		82.48
			122	82.48
			122	82.48
14/05/2025	17:44:16.801	60		82.48
			60	82.48
			60	82.48
14/05/2025	17:43:06.383	2		82.48
			2	82.48
			2	82.48
14/05/2025	17:41:59.359	250		82.46
			250	82.46
			250	82.46
14/05/2025	17:41:37.017	60		82.46
			60	82.46
			60	82.46
14/05/2025	17:41:31.400	14		82.46
			14	82.46
			14	82.46
14/05/2025	17:41:28.873	70		82.46
			70	82.46
			70	82.46
14/05/2025	17:41:24.256	1		82.46
			1	82.46
			1	82.46
14/05/2025	17:41:23.201	1		82.46
			1	82.46
			1	82.46
14/05/2025	17:41:03.147	40		82.22
			40	82.22
			10	82.22
			30	82.22
14/05/2025	17:41:01.112	2		82.46
			2	82.46
			2	82.46
14/05/2025	17:40:59.106	2		82.46
			2	82.46
			2	82.46
14/05/2025	17:40:40.697	3		82.46
			3	82.46
			3	82.46
14/05/2025	17:40:28.016	7		82.22
			7	82.22
			7	82.22
14/05/2025	17:39:58.124	6		82.22
			6	82.22
			6	82.22
14/05/2025	17:39:14.750	1		82.46
			1	82.46
			1	82.46
14/05/2025	17:39:14.063	75		82.22
			75	82.22
			75	82.22
14/05/2025	17:39:13.869	553		82.22
			500	82.22
			12	82.22
			1	82.22
			1	82.22
			2	82.22
			100	82.22
			1	82.22
			17	82.22
			5	82.22
			100	82.22
			24	82.22
			2	82.22
			100	82.22
			10	82.22
			100	82.22
			17	82.22
			1	82.22
			8	82.22
			40	82.22
			50	82.22
			15	82.22
14/05/2025	17:29:49.046	1		82.76
			1	82.76
			1	82.76
14/05/2025	17:29:45.325	3		82.76
			3	82.76
			3	82.76
14/05/2025	17:29:33.589	4		82.80
			4	82.80
			4	82.80
14/05/2025	17:28:57.023	30		82.80
			30	82.80
			30	82.80
14/05/2025	17:28:46.926	400		82.76
			400	82.76
			400	82.76
14/05/2025	17:28:43.027	10		82.82
			10	82.82
			10	82.82
14/05/2025	17:28:15.145	3		82.80
			3	82.80
			3	82.80
14/05/2025	17:27:57.044	85		82.80
			85	82.80
			85	82.80
14/05/2025	17:27:17.584	88		82.78
			88	82.78
			88	82.78
14/05/2025	17:26:30.583	100		82.74
			100	82.74
			100	82.74
14/05/2025	17:26:22.651	5		82.76
			5	82.76
			5	82.76
14/05/2025	17:25:38.817	30		82.70
			30	82.70
			30	82.70
14/05/2025	17:25:35.733	4		82.70
			4	82.70
			4	82.70
14/05/2025	17:25:13.919	55		82.68
			55	82.68
			55	82.68
14/05/2025	17:24:49.114	70		82.64
			70	82.64
			70	82.64
14/05/2025	17:24:02.310	20		82.66
			20	82.66
			20	82.66
14/05/2025	17:23:25.609	253		82.66
			253	82.66
			253	82.66
14/05/2025	17:23:02.644	157		82.64
			157	82.64
			157	82.64
14/05/2025	17:22:57.629	1		82.62
			1	82.62
			1	82.62
14/05/2025	17:22:17.038	100		82.62
			100	82.62
			100	82.62
14/05/2025	17:22:09.844	10		82.58
			10	82.58
			10	82.58
14/05/2025	17:21:55.132	130		82.54
			130	82.54
			130	82.54
14/05/2025	17:21:42.965	1		82.58
			1	82.58
			1	82.58
14/05/2025	17:21:20.249	3		82.58
			3	82.58
			3	82.58
14/05/2025	17:21:16.912	80		82.60
			80	82.60
			80	82.60
14/05/2025	17:20:31.083	3		82.54
			3	82.54
			3	82.54
14/05/2025	17:20:23.427	1		82.58
			1	82.58
			1	82.58
14/05/2025	17:20:20.008	2		82.58
			2	82.58
			2	82.58
14/05/2025	17:20:12.306	100		82.54
			100	82.54
			100	82.54
14/05/2025	17:19:38.280	250		82.54
			250	82.54
			250	82.54
14/05/2025	17:19:35.422	2		82.54
			2	82.54
			2	82.54
14/05/2025	17:19:04.664	9		82.54
			9	82.54
			9	82.54
14/05/2025	17:18:56.145	250		82.50
			250	82.50
			245	82.50
			2	82.50
			3	82.50
14/05/2025	17:18:27.083	250		82.50
			250	82.50
			250	82.50
14/05/2025	17:18:07.503	240		82.52
			240	82.52
			240	82.52
14/05/2025	17:18:00.404	5		82.52
			5	82.52
			5	82.52
14/05/2025	17:17:38.631	2		82.52
			2	82.52
			2	82.52
14/05/2025	17:16:57.005	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:16:40.898	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:16:37.571	2		82.48
			2	82.48
			2	82.48
14/05/2025	17:15:56.113	1		82.44
			1	82.44
			1	82.44
14/05/2025	17:15:45.662	60		82.46
			60	82.46
			60	82.46
14/05/2025	17:15:45.615	58		82.44
			58	82.44
			58	82.44
14/05/2025	17:15:38.262	15		82.50
			15	82.50
			15	82.50
14/05/2025	17:15:06.286	61		82.50
			61	82.50
			61	82.50
14/05/2025	17:14:44.841	50		82.50
			50	82.50
			50	82.50
14/05/2025	17:14:03.812	4		82.42
			4	82.42
			4	82.42
14/05/2025	17:13:55.967	11		82.46
			11	82.46
			11	82.46
14/05/2025	17:13:21.346	4		82.50
			4	82.50
			4	82.50
14/05/2025	17:13:09.070	1		82.50
			1	82.50
			1	82.50
14/05/2025	17:12:57.098	25		82.50
			25	82.50
			25	82.50
14/05/2025	17:11:53.200	2		82.44
			2	82.44
			2	82.44
14/05/2025	17:11:51.690	2		82.44
			2	82.44
			2	82.44
14/05/2025	17:11:20.202	200		82.42
			200	82.42
			200	82.42
14/05/2025	17:11:07.898	3		82.42
			3	82.42
			3	82.42
14/05/2025	17:10:59.439	1		82.44
			1	82.44
			1	82.44
14/05/2025	17:10:35.171	120		82.40
			120	82.40
			40	82.40
			80	82.40
14/05/2025	17:09:19.884	30		82.32
			30	82.32
			30	82.32
14/05/2025	17:09:03.288	150		82.28
			150	82.28
			150	82.28
14/05/2025	17:09:03.155	50		82.30
			50	82.30
			50	82.30
14/05/2025	17:09:03.066	51		82.32
			1	82.32
			50	82.32
			51	82.32
14/05/2025	17:08:19.556	200		82.32
			200	82.32
			200	82.32
14/05/2025	17:08:14.355	6		82.34
			6	82.34
			6	82.34
14/05/2025	17:07:52.819	4		82.44
			4	82.44
			4	82.44
14/05/2025	17:07:42.259	1		82.44
			1	82.44
			1	82.44
14/05/2025	17:07:28.969	4		82.36
			4	82.36
			4	82.36
14/05/2025	17:07:28.648	20		82.40
			20	82.40
			20	82.40
14/05/2025	17:07:07.324	43		82.40
			43	82.40
			43	82.40
14/05/2025	17:07:02.499	10		82.40
			10	82.40
			10	82.40
14/05/2025	17:06:54.954	2		82.38
			2	82.38
			2	82.38
14/05/2025	17:06:48.920	122		82.38
			122	82.38
			122	82.38
14/05/2025	17:06:39.156	5		82.38
			5	82.38
			5	82.38
14/05/2025	17:05:43.501	22		82.34
			2	82.34
			20	82.34
			22	82.34
14/05/2025	17:05:32.553	15		82.40
			15	82.40
			15	82.40
14/05/2025	17:05:20.748	5		82.40
			5	82.40
			5	82.40
14/05/2025	17:05:08.073	35		82.40
			35	82.40
			35	82.40
14/05/2025	17:05:05.184	150		82.42
			50	82.42
			150	82.42
			100	82.42
14/05/2025	17:05:04.711	32		82.48
			29	82.48
			3	82.48
			2	82.48
			30	82.48
14/05/2025	17:04:29.773	200		82.44
			200	82.44
			200	82.44
14/05/2025	17:04:18.956	1		82.48
			1	82.48
			1	82.48
14/05/2025	17:04:07.788	1		82.50
			1	82.50
			1	82.50
14/05/2025	17:03:38.508	1		82.52
			1	82.52
			1	82.52
14/05/2025	17:03:30.959	61		82.50
			61	82.50
			61	82.50
14/05/2025	17:03:29.249	1		82.50
			1	82.50
			1	82.50
14/05/2025	17:03:13.954	21		82.52
			21	82.52
			21	82.52
14/05/2025	17:02:52.995	287		82.50
			287	82.50
			197	82.50
			90	82.50
14/05/2025	17:02:21.568	400		82.50
			400	82.50
			400	82.50
14/05/2025	17:02:18.009	49		82.52
			49	82.52
			49	82.52
14/05/2025	17:02:16.504	50		82.52
			50	82.52
			50	82.52
14/05/2025	17:02:16.438	200		82.52
			200	82.52
			200	82.52
14/05/2025	17:02:04.325	2		82.52
			2	82.52
			2	82.52
14/05/2025	17:01:36.904	25		82.52
			25	82.52
			25	82.52
14/05/2025	17:01:33.946	3		82.50
			3	82.50
			3	82.50
14/05/2025	17:01:25.182	1		82.52
			1	82.52
			1	82.52
14/05/2025	17:01:19.049	50		82.54
			50	82.54
			50	82.54
14/05/2025	17:01:13.552	200		82.50
			200	82.50
			200	82.50
14/05/2025	17:01:10.568	200		82.50
			200	82.50
			200	82.50
14/05/2025	17:01:10.462	120		82.54
			120	82.54
			120	82.54
14/05/2025	17:00:41.891	400		82.52
			400	82.52
			400	82.52
14/05/2025	17:00:06.531	115		82.54
			115	82.54
			115	82.54
14/05/2025	16:59:55.939	1		82.60
			1	82.60
			1	82.60
14/05/2025	16:59:41.839	50		82.56
			50	82.56
			50	82.56
14/05/2025	16:59:37.989	3		82.60
			3	82.60
			3	82.60
14/05/2025	16:59:37.928	1		82.60
			1	82.60
			1	82.60
14/05/2025	16:59:32.181	1		82.56
			1	82.56
			1	82.56
14/05/2025	16:59:30.673	8		82.60
			8	82.60
			8	82.60
14/05/2025	16:59:20.321	1		82.60
			1	82.60
			1	82.60
14/05/2025	16:58:36.233	10		82.60
			10	82.60
			10	82.60
14/05/2025	16:58:12.423	10		82.58
			10	82.58
			10	82.58
14/05/2025	16:57:44.436	5		82.56
			5	82.56
			5	82.56
14/05/2025	16:56:34.481	100		82.62
			100	82.62
			100	82.62
14/05/2025	16:55:06.604	6		82.70
			6	82.70
			6	82.70
14/05/2025	16:54:34.305	20		82.72
			20	82.72
			20	82.72
14/05/2025	16:53:23.059	50		82.68
			50	82.68
			50	82.68
14/05/2025	16:53:21.504	3		82.68
			3	82.68
			3	82.68
14/05/2025	16:53:01.165	10		82.72
			10	82.72
			10	82.72
14/05/2025	16:52:48.333	5		82.74
			5	82.74
			5	82.74
14/05/2025	16:52:06.778	50		82.74
			50	82.74
			50	82.74
14/05/2025	16:52:00.094	8		82.74
			8	82.74
			8	82.74
14/05/2025	16:51:30.460	60		82.74
			60	82.74
			60	82.74
14/05/2025	16:51:15.811	25		82.74
			25	82.74
			25	82.74
14/05/2025	16:50:50.746	3		82.68
			3	82.68
			3	82.68
14/05/2025	16:50:08.475	2		82.72
			2	82.72
			2	82.72
14/05/2025	16:48:33.086	1		82.64
			1	82.64
			1	82.64
14/05/2025	16:48:13.054	50		82.70
			50	82.70
			50	82.70
14/05/2025	16:48:11.029	2		82.70
			2	82.70
			2	82.70
14/05/2025	16:47:11.443	56		82.72
			56	82.72
			56	82.72
14/05/2025	16:45:17.148	3		82.88
			3	82.88
			3	82.88
14/05/2025	16:44:33.172	50		82.90
			50	82.90
			50	82.90
14/05/2025	16:43:01.685	100		82.74
			100	82.74
			100	82.74
14/05/2025	16:42:46.199	50		82.74
			50	82.74
			50	82.74
14/05/2025	16:41:00.388	21		82.68
			21	82.68
			21	82.68
14/05/2025	16:38:44.223	155		82.74
			155	82.74
			155	82.74
14/05/2025	16:36:52.173	13		82.82
			13	82.82
			13	82.82
14/05/2025	16:36:10.525	80		82.84
			80	82.84
			80	82.84
14/05/2025	16:36:07.698	3		82.78
			3	82.78
			3	82.78
14/05/2025	16:35:46.265	61		82.84
			61	82.84
			61	82.84
14/05/2025	16:35:02.456	243		82.80
			243	82.80
			243	82.80
14/05/2025	16:34:59.561	229		82.82
			200	82.82
			229	82.82
			4	82.82
			20	82.82
			5	82.82
14/05/2025	16:32:31.377	400		82.80
			400	82.80
			400	82.80
14/05/2025	16:31:55.559	400		82.76
			400	82.76
			400	82.76
14/05/2025	16:31:21.348	10		82.74
			10	82.74
			10	82.74
14/05/2025	16:30:29.246	50		82.76
			50	82.76
			50	82.76
14/05/2025	16:30:08.376	26		82.76
			26	82.76
			26	82.76
14/05/2025	16:29:34.477	12		82.76
			12	82.76
			12	82.76
14/05/2025	16:29:08.761	392		82.74
			392	82.74
			392	82.74
14/05/2025	16:29:04.249	5		82.78
			5	82.78
			5	82.78
14/05/2025	16:28:27.884	100		82.74
			100	82.74
			100	82.74
14/05/2025	16:28:05.206	400		82.64
			400	82.64
			400	82.64
14/05/2025	16:27:33.579	1		82.68
			1	82.68
			1	82.68
14/05/2025	16:26:56.848	1		82.70
			1	82.70
			1	82.70
14/05/2025	16:26:27.278	9		82.64
			9	82.64
			9	82.64
14/05/2025	16:25:53.839	3		82.66
			3	82.66
			3	82.66
14/05/2025	16:25:43.149	2		82.66
			2	82.66
			2	82.66
14/05/2025	16:25:25.760	37		82.70
			37	82.70
			37	82.70
14/05/2025	16:24:06.438	7		82.68
			7	82.68
			7	82.68
14/05/2025	16:23:38.570	100		82.66
			100	82.66
			99	82.66
			1	82.66
14/05/2025	16:23:11.071	400		82.68
			400	82.68
			400	82.68
14/05/2025	16:23:03.177	86		82.64
			86	82.64
			86	82.64
14/05/2025	16:23:02.232	2		82.64
			2	82.64
			2	82.64
14/05/2025	16:21:52.010	2		82.64
			2	82.64
			2	82.64
14/05/2025	16:20:06.101	10		82.64
			10	82.64
			10	82.64
14/05/2025	16:19:19.854	400		82.64
			400	82.64
			400	82.64
14/05/2025	16:18:21.180	30		82.66
			30	82.66
			30	82.66
14/05/2025	16:17:21.486	25		82.62
			25	82.62
			25	82.62
14/05/2025	16:17:04.705	100		82.64
			100	82.64
			100	82.64
14/05/2025	16:16:47.996	400		82.64
			400	82.64
			400	82.64
14/05/2025	16:16:22.641	25		82.64
			25	82.64
			25	82.64
14/05/2025	16:16:14.065	45		82.60
			45	82.60
			45	82.60
14/05/2025	16:14:53.719	175		82.56
			175	82.56
			175	82.56
14/05/2025	16:14:53.488	79		82.60
			79	82.60
			79	82.60
14/05/2025	16:14:38.256	10		82.62
			10	82.62
			10	82.62
14/05/2025	16:13:48.900	3		82.62
			3	82.62
			3	82.62
14/05/2025	16:13:19.115	1		82.64
			1	82.64
			1	82.64
14/05/2025	16:13:10.563	13		82.62
			13	82.62
			13	82.62
14/05/2025	16:13:06.053	90		82.62
			90	82.62
			90	82.62
14/05/2025	16:11:52.645	100		82.62
			100	82.62
			100	82.62
14/05/2025	16:11:06.779	190		82.68
			190	82.68
			190	82.68
14/05/2025	16:11:06.523	150		82.68
			150	82.68
			150	82.68
14/05/2025	16:11:02.978	7		82.64
			7	82.64
			7	82.64
14/05/2025	16:10:47.246	50		82.66
			50	82.66
			50	82.66
14/05/2025	16:10:36.851	50		82.66
			50	82.66
			50	82.66
14/05/2025	16:10:36.018	12		82.62
			12	82.62
			12	82.62
14/05/2025	16:08:53.603	200		82.76
			200	82.76
			200	82.76
14/05/2025	16:08:52.609	400		82.76
			400	82.76
			400	82.76
14/05/2025	16:08:46.976	400		82.76
			400	82.76
			400	82.76
14/05/2025	16:08:32.494	500		82.76
			400	82.76
			100	82.76
			500	82.76
14/05/2025	16:08:18.136	37		82.76
			37	82.76
			37	82.76
14/05/2025	16:07:24.976	50		82.74
			13	82.74
			37	82.74
			50	82.74
14/05/2025	16:06:20.817	350		82.74
			350	82.74
			350	82.74
14/05/2025	16:03:29.551	47		82.58
			47	82.58
			47	82.58
14/05/2025	16:03:04.004	12 600		82.40
			30	82.40
			12 600	82.40
			140	82.40
			12 430	82.40
14/05/2025	16:02:40.028	400		82.56
			400	82.56
			400	82.56
14/05/2025	16:00:26.990	3		82.50
			3	82.50
			3	82.50
14/05/2025	16:00:26.850	61		82.56
			61	82.56
			61	82.56
14/05/2025	16:00:05.350	1		82.60
			1	82.60
			1	82.60
14/05/2025	16:00:01.960	3		82.62
			3	82.62
			3	82.62
14/05/2025	15:59:01.158	1		82.66
			1	82.66
			1	82.66
14/05/2025	15:58:59.354	100		82.64
			100	82.64
			100	82.64
14/05/2025	15:58:17.960	10		82.56
			10	82.56
			10	82.56
14/05/2025	15:57:39.073	150		82.58
			150	82.58
			150	82.58
14/05/2025	15:56:43.519	215		82.56
			215	82.56
			215	82.56
14/05/2025	15:56:34.140	11		82.58
			11	82.58
			11	82.58
14/05/2025	15:56:16.755	150		82.62
			150	82.62
			150	82.62
14/05/2025	15:56:01.126	50		82.66
			50	82.66
			50	82.66
14/05/2025	15:55:49.866	2		82.66
			2	82.66
			2	82.66
14/05/2025	15:55:36.471	100		82.60
			100	82.60
			100	82.60
14/05/2025	15:53:32.390	3		82.52
			3	82.52
			3	82.52
14/05/2025	15:53:15.887	1		82.56
			1	82.56
			1	82.56
14/05/2025	15:53:13.414	8		82.52
			8	82.52
			8	82.52
14/05/2025	15:52:50.140	65		82.46
			65	82.46
			65	82.46
14/05/2025	15:52:17.411	10		82.52
			10	82.52
			10	82.52
14/05/2025	15:51:59.060	100		82.48
			100	82.48
			100	82.48
14/05/2025	15:51:53.766	400		82.48
			400	82.48
			400	82.48
14/05/2025	15:51:02.342	1		82.44
			1	82.44
			1	82.44
14/05/2025	15:50:56.578	150		82.50
			150	82.50
			150	82.50
14/05/2025	15:50:24.248	200		82.50
			200	82.50
			200	82.50
14/05/2025	15:50:18.866	1		82.54
			1	82.54
			1	82.54
14/05/2025	15:49:49.891	4		82.56
			4	82.56
			4	82.56
14/05/2025	15:49:48.992	7		82.56
			7	82.56
			7	82.56
14/05/2025	15:49:39.750	30		82.52
			30	82.52
			30	82.52
14/05/2025	15:47:38.160	10		82.44
			10	82.44
			10	82.44
14/05/2025	15:46:08.499	100		82.50
			98	82.50
			100	82.50
			2	82.50
14/05/2025	15:45:58.511	30		82.56
			30	82.56
			30	82.56
14/05/2025	15:44:22.372	10		82.56
			10	82.56
			10	82.56
14/05/2025	15:43:42.577	61		82.64
			61	82.64
			61	82.64
14/05/2025	15:42:23.014	200		82.58
			200	82.58
			200	82.58
14/05/2025	15:40:36.349	4		82.58
			4	82.58
			4	82.58
14/05/2025	15:39:59.692	25		82.60
			25	82.60
			25	82.60
14/05/2025	15:39:24.538	3		82.56
			3	82.56
			3	82.56
14/05/2025	15:39:02.954	1		82.50
			1	82.50
			1	82.50
14/05/2025	15:38:11.362	100		82.48
			100	82.48
			100	82.48
14/05/2025	15:38:11.303	20		82.48
			20	82.48
			20	82.48
14/05/2025	15:36:37.760	1		82.42
			1	82.42
			1	82.42
14/05/2025	15:33:06.690	100		82.48
			100	82.48
			100	82.48
14/05/2025	15:33:05.517	78		82.50
			13	82.50
			25	82.50
			78	82.50
			40	82.50
14/05/2025	15:32:01.492	10		82.54
			10	82.54
			10	82.54
14/05/2025	15:31:38.761	100		82.58
			100	82.58
			100	82.58
14/05/2025	15:31:06.801	2		82.60
			2	82.60
			2	82.60
14/05/2025	15:30:42.371	37		82.60
			37	82.60
			37	82.60
14/05/2025	15:29:38.637	182		82.68
			182	82.68
			182	82.68
14/05/2025	15:28:34.655	14		82.66
			14	82.66
			14	82.66
14/05/2025	15:26:44.926	250		82.66
			250	82.66
			250	82.66
14/05/2025	15:25:40.103	4		82.70
			4	82.70
			4	82.70
14/05/2025	15:23:21.472	7		82.64
			7	82.64
			7	82.64
14/05/2025	15:23:13.749	120		82.64
			120	82.64
			120	82.64
14/05/2025	15:22:48.861	50		82.70
			50	82.70
			50	82.70
14/05/2025	15:20:53.804	20		82.72
			20	82.72
			20	82.72
14/05/2025	15:20:28.639	7		82.68
			7	82.68
			7	82.68
14/05/2025	15:20:25.550	100		82.68
			100	82.68
			100	82.68
14/05/2025	15:16:51.260	2		82.76
			2	82.76
			2	82.76
14/05/2025	15:15:19.545	100		82.72
			100	82.72
			100	82.72
14/05/2025	15:13:51.082	52		82.74
			52	82.74
			52	82.74
14/05/2025	15:12:41.669	3		82.76
			3	82.76
			3	82.76
14/05/2025	15:12:00.992	1		82.86
			1	82.86
			1	82.86
14/05/2025	15:11:24.550	9		82.86
			9	82.86
			9	82.86
14/05/2025	15:11:06.528	5		82.88
			5	82.88
			5	82.88

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

Nvidia Corp.

Bid: 120.04 / Ask: 120.06
Volume: 803 568
+3.37%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:08:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice