Tradegate Exchange

Nvidia Corp.

3021

2694

155.10

Date	Time	Volume	Order Volume	Price
22/10/2025	21:39:42.236	20		155.10
			20	155.10
			20	155.10
22/10/2025	21:38:35.835	386		155.16
			386	155.16
			386	155.16
22/10/2025	21:36:45.888	629		155.00
			50	155.00
			629	155.00
			4	155.00
			20	155.00
			555	155.00
22/10/2025	21:36:37.562	533		154.96
			533	154.96
			533	154.96
22/10/2025	21:36:26.329	10		154.94
			10	154.94
			10	154.94
22/10/2025	21:36:13.644	10		154.88
			10	154.88
			10	154.88
22/10/2025	21:35:14.959	250		154.82
			250	154.82
			250	154.82
22/10/2025	21:34:51.799	50		154.82
			50	154.82
			50	154.82
22/10/2025	21:34:15.810	100		154.80
			100	154.80
			100	154.80
22/10/2025	21:33:39.866	50		154.80
			50	154.80
			50	154.80
22/10/2025	21:33:37.248	4		154.80
			4	154.80
			4	154.80
22/10/2025	21:32:19.442	20		154.72
			20	154.72
			20	154.72
22/10/2025	21:29:53.764	10		154.60
			10	154.60
			10	154.60
22/10/2025	21:29:28.019	265		154.68
			265	154.68
			265	154.68
22/10/2025	21:29:18.675	40		154.66
			40	154.66
			40	154.66
22/10/2025	21:28:39.316	100		154.68
			100	154.68
			100	154.68
22/10/2025	21:28:26.983	67		154.64
			67	154.64
			67	154.64
22/10/2025	21:27:37.594	6		154.50
			6	154.50
			6	154.50
22/10/2025	21:27:11.133	24		154.54
			24	154.54
			24	154.54
22/10/2025	21:25:48.715	5		154.52
			5	154.52
			5	154.52
22/10/2025	21:25:12.573	20		154.50
			20	154.50
			20	154.50
22/10/2025	21:24:47.155	7		154.44
			7	154.44
			7	154.44
22/10/2025	21:24:33.572	200		154.42
			200	154.42
			200	154.42
22/10/2025	21:24:28.531	145		154.40
			145	154.40
			145	154.40
22/10/2025	21:23:50.268	3		154.44
			3	154.44
			3	154.44
22/10/2025	21:22:52.529	32		154.54
			32	154.54
			32	154.54
22/10/2025	21:21:50.256	20		154.58
			20	154.58
			20	154.58
22/10/2025	21:21:38.993	10		154.58
			10	154.58
			10	154.58
22/10/2025	21:21:03.868	12		154.54
			12	154.54
			12	154.54
22/10/2025	21:20:09.994	15		154.60
			15	154.60
			15	154.60
22/10/2025	21:20:05.420	50		154.54
			50	154.54
			50	154.54
22/10/2025	21:19:51.552	129		154.54
			129	154.54
			129	154.54
22/10/2025	21:19:49.850	5		154.48
			5	154.48
			5	154.48
22/10/2025	21:19:10.961	20		154.56
			20	154.56
			20	154.56
22/10/2025	21:18:08.335	10		154.42
			10	154.42
			10	154.42
22/10/2025	21:17:36.835	13		154.50
			13	154.50
			13	154.50
22/10/2025	21:16:44.481	49		154.44
			49	154.44
			49	154.44
22/10/2025	21:15:40.133	30		154.54
			30	154.54
			30	154.54
22/10/2025	21:15:11.292	129		154.42
			129	154.42
			129	154.42
22/10/2025	21:15:09.670	7		154.38
			7	154.38
			7	154.38
22/10/2025	21:15:03.388	70		154.30
			70	154.30
			70	154.30
22/10/2025	21:14:39.224	50		154.34
			50	154.34
			50	154.34
22/10/2025	21:14:26.978	24		154.32
			24	154.32
			24	154.32
22/10/2025	21:13:38.594	2		154.42
			2	154.42
			2	154.42
22/10/2025	21:12:02.278	1		154.58
			1	154.58
			1	154.58
22/10/2025	21:10:26.026	500		154.52
			500	154.52
			500	154.52
22/10/2025	21:10:18.957	1 100		154.52
			1 100	154.52
			1 100	154.52
22/10/2025	21:09:53.931	13		154.52
			13	154.52
			13	154.52
22/10/2025	21:09:24.265	5		154.48
			5	154.48
			5	154.48
22/10/2025	21:09:21.118	650		154.50
			650	154.50
			650	154.50
22/10/2025	21:08:30.288	50		154.48
			50	154.48
			50	154.48
22/10/2025	21:08:14.082	7		154.32
			7	154.32
			7	154.32
22/10/2025	21:07:48.396	60		154.40
			60	154.40
			60	154.40
22/10/2025	21:07:44.561	200		154.34
			200	154.34
			200	154.34
22/10/2025	21:07:10.928	10		154.34
			10	154.34
			10	154.34
22/10/2025	21:07:08.822	1		154.38
			1	154.38
			1	154.38
22/10/2025	21:05:55.992	32		154.26
			32	154.26
			32	154.26
22/10/2025	21:05:50.033	32		154.24
			32	154.24
			32	154.24
22/10/2025	21:05:47.255	357		154.22
			357	154.22
			357	154.22
22/10/2025	21:05:37.608	1		154.10
			1	154.10
			1	154.10
22/10/2025	21:05:35.571	4		154.10
			4	154.10
			4	154.10
22/10/2025	21:05:10.546	27		154.20
			27	154.20
			27	154.20
22/10/2025	21:03:22.246	1		154.10
			1	154.10
			1	154.10
22/10/2025	21:03:17.378	32		154.10
			32	154.10
			32	154.10
22/10/2025	21:02:54.638	5		154.04
			5	154.04
			5	154.04
22/10/2025	21:01:15.596	7		154.12
			7	154.12
			7	154.12
22/10/2025	21:01:00.209	25		154.16
			25	154.16
			25	154.16
22/10/2025	20:59:14.780	9		154.06
			9	154.06
			9	154.06
22/10/2025	20:58:55.686	50		154.00
			50	154.00
			50	154.00
22/10/2025	20:58:55.307	80		154.04
			39	154.04
			41	154.04
			80	154.04
22/10/2025	20:58:48.571	50		153.98
			50	153.98
			50	153.98
22/10/2025	20:58:46.180	1		153.98
			1	153.98
			1	153.98
22/10/2025	20:58:33.972	1 300		154.00
			1 300	154.00
			1 300	154.00
22/10/2025	20:58:17.409	30		153.96
			30	153.96
			30	153.96
22/10/2025	20:57:51.188	30		153.94
			30	153.94
			30	153.94
22/10/2025	20:57:48.684	1		153.98
			1	153.98
			1	153.98
22/10/2025	20:57:37.906	1		153.92
			1	153.92
			1	153.92
22/10/2025	20:56:03.800	1		153.96
			1	153.96
			1	153.96
22/10/2025	20:55:59.173	1		154.00
			1	154.00
			1	154.00
22/10/2025	20:55:35.638	1		153.94
			1	153.94
			1	153.94
22/10/2025	20:55:35.230	300		153.86
			300	153.86
			300	153.86
22/10/2025	20:54:56.284	52		153.72
			52	153.72
			52	153.72
22/10/2025	20:54:52.376	1		153.78
			1	153.78
			1	153.78
22/10/2025	20:54:03.153	23		153.82
			23	153.82
			23	153.82
22/10/2025	20:53:57.928	533		153.76
			533	153.76
			533	153.76
22/10/2025	20:53:35.289	7		153.74
			7	153.74
			7	153.74
22/10/2025	20:53:26.093	1 000		153.78
			1 000	153.78
			1 000	153.78
22/10/2025	20:53:06.410	3		153.76
			3	153.76
			3	153.76
22/10/2025	20:52:54.036	3		153.78
			3	153.78
			3	153.78
22/10/2025	20:52:21.883	23		153.84
			23	153.84
			23	153.84
22/10/2025	20:51:23.329	3		153.62
			3	153.62
			3	153.62
22/10/2025	20:50:35.044	1		153.66
			1	153.66
			1	153.66
22/10/2025	20:50:13.948	28		153.74
			28	153.74
			28	153.74
22/10/2025	20:50:10.773	100		153.82
			100	153.82
			100	153.82
22/10/2025	20:49:29.540	100		153.86
			100	153.86
			100	153.86
22/10/2025	20:49:26.347	4		153.84
			4	153.84
			4	153.84
22/10/2025	20:49:14.006	78		153.84
			78	153.84
			78	153.84
22/10/2025	20:48:49.719	2		153.92
			2	153.92
			2	153.92
22/10/2025	20:48:45.492	1		153.90
			1	153.90
			1	153.90
22/10/2025	20:48:34.898	50		153.86
			50	153.86
			50	153.86
22/10/2025	20:48:29.893	86		153.88
			86	153.88
			86	153.88
22/10/2025	20:48:26.055	20		153.92
			20	153.92
			20	153.92
22/10/2025	20:48:22.645	1		153.92
			1	153.92
			1	153.92
22/10/2025	20:48:12.985	1		153.92
			1	153.92
			1	153.92
22/10/2025	20:48:00.426	100		153.88
			100	153.88
			100	153.88
22/10/2025	20:47:59.898	1		153.84
			1	153.84
			1	153.84
22/10/2025	20:47:01.780	650		153.88
			650	153.88
			650	153.88
22/10/2025	20:46:49.428	10		153.86
			10	153.86
			10	153.86
22/10/2025	20:45:46.742	250		153.84
			250	153.84
			250	153.84
22/10/2025	20:45:36.007	3		153.80
			3	153.80
			3	153.80
22/10/2025	20:45:04.001	4		153.72
			4	153.72
			4	153.72
22/10/2025	20:45:01.088	1		153.68
			1	153.68
			1	153.68
22/10/2025	20:44:59.444	3		153.70
			3	153.70
			3	153.70
22/10/2025	20:44:54.155	10		153.68
			10	153.68
			10	153.68
22/10/2025	20:44:20.932	1		153.80
			1	153.80
			1	153.80
22/10/2025	20:44:11.873	1		153.76
			1	153.76
			1	153.76
22/10/2025	20:44:06.435	3		153.68
			3	153.68
			3	153.68
22/10/2025	20:43:29.911	1		153.74
			1	153.74
			1	153.74
22/10/2025	20:43:24.259	20		153.80
			20	153.80
			20	153.80
22/10/2025	20:43:22.146	326		153.76
			326	153.76
			326	153.76
22/10/2025	20:42:56.907	2		153.66
			2	153.66
			2	153.66
22/10/2025	20:42:40.393	1		153.64
			1	153.64
			1	153.64
22/10/2025	20:42:37.914	2		153.66
			2	153.66
			2	153.66
22/10/2025	20:42:36.372	3		153.60
			3	153.60
			3	153.60
22/10/2025	20:42:30.474	1		153.62
			1	153.62
			1	153.62
22/10/2025	20:42:23.808	13		153.64
			13	153.64
			13	153.64
22/10/2025	20:42:17.549	1		153.64
			1	153.64
			1	153.64
22/10/2025	20:42:04.057	8		153.60
			8	153.60
			8	153.60
22/10/2025	20:42:01.766	257		153.50
			250	153.50
			257	153.50
			7	153.50
22/10/2025	20:41:47.341	80		153.40
			80	153.40
			80	153.40
22/10/2025	20:41:22.397	1		153.30
			1	153.30
			1	153.30
22/10/2025	20:41:21.392	1		153.36
			1	153.36
			1	153.36
22/10/2025	20:41:16.360	1		153.32
			1	153.32
			1	153.32
22/10/2025	20:41:14.777	13		153.34
			13	153.34
			13	153.34
22/10/2025	20:41:10.101	10		153.32
			10	153.32
			10	153.32
22/10/2025	20:40:36.320	1		153.40
			1	153.40
			1	153.40
22/10/2025	20:40:22.026	1		153.44
			1	153.44
			1	153.44
22/10/2025	20:40:17.664	2		153.48
			2	153.48
			2	153.48
22/10/2025	20:39:03.949	2		153.46
			2	153.46
			2	153.46
22/10/2025	20:38:36.058	1		153.42
			1	153.42
			1	153.42
22/10/2025	20:38:24.952	41		153.30
			16	153.30
			25	153.30
			41	153.30
22/10/2025	20:37:31.108	12		153.42
			12	153.42
			12	153.42
22/10/2025	20:37:29.870	20		153.42
			20	153.42
			20	153.42
22/10/2025	20:37:07.306	3		153.30
			3	153.30
			3	153.30
22/10/2025	20:36:51.639	198		153.28
			198	153.28
			198	153.28
22/10/2025	20:36:43.588	11		153.22
			11	153.22
			11	153.22
22/10/2025	20:36:35.812	2		153.20
			2	153.20
			2	153.20
22/10/2025	20:36:05.207	1		153.26
			1	153.26
			1	153.26
22/10/2025	20:35:41.567	1		153.30
			1	153.30
			1	153.30
22/10/2025	20:35:36.734	3		153.22
			3	153.22
			3	153.22
22/10/2025	20:35:31.429	700		153.24
			700	153.24
			700	153.24
22/10/2025	20:35:21.666	1 300		153.22
			1 300	153.22
			1 300	153.22
22/10/2025	20:35:15.790	1		153.28
			1	153.28
			1	153.28
22/10/2025	20:35:01.196	1		153.26
			1	153.26
			1	153.26
22/10/2025	20:34:44.494	2		153.24
			2	153.24
			2	153.24
22/10/2025	20:34:43.303	60		153.20
			60	153.20
			60	153.20
22/10/2025	20:34:19.596	500		153.24
			500	153.24
			500	153.24
22/10/2025	20:33:29.731	20		153.18
			20	153.18
			20	153.18
22/10/2025	20:33:15.722	7		153.24
			7	153.24
			7	153.24
22/10/2025	20:32:53.383	1		153.08
			1	153.08
			1	153.08
22/10/2025	20:32:50.466	1		153.08
			1	153.08
			1	153.08
22/10/2025	20:32:47.878	50		153.08
			50	153.08
			50	153.08
22/10/2025	20:32:43.842	30		153.00
			30	153.00
			30	153.00
22/10/2025	20:32:41.069	4		153.02
			4	153.02
			4	153.02
22/10/2025	20:32:39.790	20		153.00
			20	153.00
			20	153.00
22/10/2025	20:32:34.573	1		152.94
			1	152.94
			1	152.94
22/10/2025	20:32:10.732	650		152.98
			650	152.98
			650	152.98
22/10/2025	20:32:04.250	71		153.00
			71	153.00
			71	153.00
22/10/2025	20:31:42.742	28		153.00
			28	153.00
			28	153.00
22/10/2025	20:31:28.031	6		153.06
			6	153.06
			6	153.06
22/10/2025	20:31:21.374	2		153.08
			2	153.08
			2	153.08
22/10/2025	20:31:16.744	10		153.04
			10	153.04
			10	153.04
22/10/2025	20:30:43.403	158		153.04
			158	153.04
			158	153.04
22/10/2025	20:30:40.380	20		153.02
			20	153.02
			20	153.02
22/10/2025	20:30:32.720	17		153.04
			17	153.04
			17	153.04
22/10/2025	20:30:26.587	20		153.08
			20	153.08
			20	153.08
22/10/2025	20:30:08.032	200		153.04
			200	153.04
			200	153.04
22/10/2025	20:30:06.231	3		153.04
			3	153.04
			3	153.04
22/10/2025	20:30:02.445	7		152.98
			7	152.98
			7	152.98
22/10/2025	20:30:00.603	4		153.02
			4	153.02
			4	153.02
22/10/2025	20:29:53.258	1		153.02
			1	153.02
			1	153.02
22/10/2025	20:29:36.713	50		153.08
			50	153.08
			50	153.08
22/10/2025	20:29:29.556	5		153.00
			5	153.00
			5	153.00
22/10/2025	20:28:43.798	1 300		153.00
			1 300	153.00
			1 300	153.00
22/10/2025	20:28:31.737	150		153.04
			150	153.04
			150	153.04
22/10/2025	20:28:17.848	20		153.12
			20	153.12
			20	153.12
22/10/2025	20:28:06.220	10		153.06
			10	153.06
			10	153.06
22/10/2025	20:27:37.943	100		153.06
			100	153.06
			100	153.06
22/10/2025	20:27:07.537	50		153.10
			50	153.10
			50	153.10
22/10/2025	20:26:57.852	1		153.06
			1	153.06
			1	153.06
22/10/2025	20:26:54.922	50		153.10
			50	153.10
			50	153.10
22/10/2025	20:26:24.790	150		153.14
			150	153.14
			150	153.14
22/10/2025	20:26:21.615	1		153.18
			1	153.18
			1	153.18
22/10/2025	20:25:52.518	1		153.20
			1	153.20
			1	153.20
22/10/2025	20:25:41.572	32		153.28
			32	153.28
			32	153.28
22/10/2025	20:25:31.791	200		153.26
			200	153.26
			200	153.26
22/10/2025	20:25:29.170	738		153.20
			738	153.20
			738	153.20
22/10/2025	20:25:17.796	23		153.30
			23	153.30
			23	153.30
22/10/2025	20:24:37.927	2		153.16
			2	153.16
			2	153.16
22/10/2025	20:24:26.883	10		153.10
			10	153.10
			10	153.10
22/10/2025	20:24:13.517	20		153.12
			20	153.12
			20	153.12
22/10/2025	20:24:10.319	5		153.10
			5	153.10
			5	153.10
22/10/2025	20:23:35.150	5		153.00
			5	153.00
			5	153.00
22/10/2025	20:23:16.284	2		153.08
			2	153.08
			2	153.08
22/10/2025	20:22:34.888	43		153.02
			43	153.02
			43	153.02
22/10/2025	20:22:33.950	2		153.04
			2	153.04
			2	153.04
22/10/2025	20:22:27.935	5		153.12
			5	153.12
			5	153.12
22/10/2025	20:22:15.468	2		153.18
			2	153.18
			2	153.18
22/10/2025	20:21:52.587	4		153.16
			4	153.16
			4	153.16
22/10/2025	20:20:54.326	2		152.84
			2	152.84
			2	152.84
22/10/2025	20:20:50.015	25		152.78
			25	152.78
			25	152.78
22/10/2025	20:20:21.695	1		152.74
			1	152.74
			1	152.74
22/10/2025	20:19:55.523	1		152.54
			1	152.54
			1	152.54
22/10/2025	20:19:07.916	3		152.46
			3	152.46
			3	152.46
22/10/2025	20:19:01.540	60		152.46
			60	152.46
			60	152.46
22/10/2025	20:18:49.180	3		152.44
			3	152.44
			3	152.44
22/10/2025	20:18:49.010	180		152.40
			180	152.40
			180	152.40
22/10/2025	20:18:47.779	85		152.38
			85	152.38
			85	152.38
22/10/2025	20:18:46.044	6		152.38
			6	152.38
			6	152.38
22/10/2025	20:18:33.497	1		152.40
			1	152.40
			1	152.40
22/10/2025	20:18:29.516	300		152.38
			300	152.38
			300	152.38
22/10/2025	20:18:11.155	3		152.42
			3	152.42
			3	152.42
22/10/2025	20:18:03.010	10		152.48
			10	152.48
			10	152.48
22/10/2025	20:17:26.383	26		152.44
			26	152.44
			26	152.44
22/10/2025	20:17:23.446	3		152.50
			3	152.50
			3	152.50
22/10/2025	20:16:49.617	20		152.54
			20	152.54
			20	152.54
22/10/2025	20:16:40.581	1		152.54
			1	152.54
			1	152.54
22/10/2025	20:16:15.831	40		152.54
			40	152.54
			40	152.54
22/10/2025	20:16:09.342	5		152.60
			5	152.60
			5	152.60
22/10/2025	20:16:05.563	7		152.70
			7	152.70
			7	152.70
22/10/2025	20:16:02.731	100		152.72
			100	152.72
			100	152.72
22/10/2025	20:15:56.307	15		152.70
			15	152.70
			15	152.70
22/10/2025	20:15:50.740	20		152.66
			20	152.66
			20	152.66
22/10/2025	20:15:06.424	12		152.68
			12	152.68
			12	152.68
22/10/2025	20:15:06.137	1		152.68
			1	152.68
			1	152.68
22/10/2025	20:14:59.839	4		152.70
			4	152.70
			4	152.70
22/10/2025	20:14:33.274	40		152.80
			40	152.80
			40	152.80
22/10/2025	20:14:28.737	1		152.86
			1	152.86
			1	152.86
22/10/2025	20:14:16.164	1		152.92
			1	152.92
			1	152.92
22/10/2025	20:13:21.015	50		152.86
			50	152.86
			50	152.86
22/10/2025	20:13:08.227	150		152.96
			150	152.96
			150	152.96
22/10/2025	20:12:59.285	6		152.90
			6	152.90
			6	152.90
22/10/2025	20:12:57.751	1		152.92
			1	152.92
			1	152.92
22/10/2025	20:12:26.558	2		153.02
			2	153.02
			2	153.02
22/10/2025	20:12:22.561	10		153.10
			10	153.10
			10	153.10
22/10/2025	20:11:44.821	7		153.06
			7	153.06
			7	153.06
22/10/2025	20:11:37.141	3		153.06
			3	153.06
			3	153.06
22/10/2025	20:11:26.485	15		153.10
			15	153.10
			15	153.10
22/10/2025	20:11:21.143	1		153.08
			1	153.08
			1	153.08
22/10/2025	20:10:49.395	15		153.10
			15	153.10
			15	153.10
22/10/2025	20:09:35.248	30		153.10
			30	153.10
			30	153.10
22/10/2025	20:08:56.303	4		153.10
			4	153.10
			4	153.10
22/10/2025	20:08:30.194	5		153.20
			5	153.20
			5	153.20
22/10/2025	20:08:30.061	5		153.14
			5	153.14
			5	153.14
22/10/2025	20:07:51.691	1		153.16
			1	153.16
			1	153.16
22/10/2025	20:07:42.007	10		153.10
			10	153.10
			10	153.10
22/10/2025	20:07:15.221	30		153.28
			30	153.28
			30	153.28
22/10/2025	20:07:00.832	4		153.20
			4	153.20
			4	153.20
22/10/2025	20:06:39.871	1		153.12
			1	153.12
			1	153.12
22/10/2025	20:06:18.836	1		153.00
			1	153.00
			1	153.00
22/10/2025	20:06:01.084	500		153.16
			500	153.16
			500	153.16
22/10/2025	20:05:52.572	1		153.16
			1	153.16
			1	153.16
22/10/2025	20:05:35.164	100		153.06
			100	153.06
			100	153.06
22/10/2025	20:05:22.011	67		153.06
			67	153.06
			67	153.06
22/10/2025	20:05:17.147	1		153.06
			1	153.06
			1	153.06
22/10/2025	20:05:06.499	100		153.10
			100	153.10
			100	153.10
22/10/2025	20:04:02.684	55		153.00
			55	153.00
			55	153.00
22/10/2025	20:03:26.572	40		153.06
			40	153.06
			40	153.06
22/10/2025	20:02:37.863	3		153.08
			3	153.08
			3	153.08
22/10/2025	20:02:24.490	60		153.06
			60	153.06
			60	153.06
22/10/2025	20:02:02.637	4		153.16
			4	153.16
			4	153.16
22/10/2025	20:01:55.991	18		153.14
			18	153.14
			18	153.14
22/10/2025	20:01:54.285	10		153.14
			10	153.14
			10	153.14
22/10/2025	20:01:41.107	1		153.08
			1	153.08
			1	153.08
22/10/2025	20:00:56.962	40		153.02
			40	153.02
			40	153.02
22/10/2025	20:00:47.266	20		153.04
			20	153.04
			20	153.04
22/10/2025	20:00:45.157	2		153.00
			2	153.00
			2	153.00
22/10/2025	19:59:59.871	3		152.90
			3	152.90
			3	152.90
22/10/2025	19:59:39.029	1		152.80
			1	152.80
			1	152.80
22/10/2025	19:58:49.615	60		152.60
			60	152.60
			60	152.60
22/10/2025	19:58:47.411	1		152.72
			1	152.72
			1	152.72
22/10/2025	19:58:44.718	200		152.68
			200	152.68
			200	152.68
22/10/2025	19:58:12.473	3		152.58
			3	152.58
			3	152.58
22/10/2025	19:57:42.567	10		152.54
			10	152.54
			10	152.54
22/10/2025	19:57:35.815	20		152.56
			20	152.56
			20	152.56
22/10/2025	19:56:57.842	1		152.50
			1	152.50
			1	152.50
22/10/2025	19:56:30.891	30		152.44
			30	152.44
			30	152.44
22/10/2025	19:56:28.589	340		152.42
			340	152.42
			340	152.42
22/10/2025	19:56:20.049	20		152.44
			20	152.44
			20	152.44
22/10/2025	19:56:13.768	10		152.50
			10	152.50
			10	152.50
22/10/2025	19:55:46.579	41		152.38
			41	152.38
			41	152.38
22/10/2025	19:55:42.520	50		152.48
			50	152.48
			50	152.48
22/10/2025	19:55:41.731	53		152.48
			53	152.48
			53	152.48
22/10/2025	19:55:38.746	1		152.52
			1	152.52
			1	152.52
22/10/2025	19:55:05.842	3		152.42
			3	152.42
			3	152.42
22/10/2025	19:54:56.662	3		152.36
			3	152.36
			3	152.36
22/10/2025	19:54:41.294	1		152.38
			1	152.38
			1	152.38
22/10/2025	19:54:14.967	20		152.42
			20	152.42
			20	152.42
22/10/2025	19:53:57.098	10		152.46
			10	152.46
			10	152.46
22/10/2025	19:53:44.123	7		152.42
			7	152.42
			7	152.42
22/10/2025	19:53:26.561	3		152.28
			3	152.28
			3	152.28
22/10/2025	19:53:21.310	3		152.28
			3	152.28
			3	152.28
22/10/2025	19:53:21.229	39		152.28
			39	152.28
			39	152.28
22/10/2025	19:53:19.305	1		152.42
			1	152.42
			1	152.42
22/10/2025	19:53:19.149	380		152.42
			20	152.42
			380	152.42
			360	152.42
22/10/2025	19:53:18.960	5		152.48
			5	152.48
			5	152.48
22/10/2025	19:53:03.322	20		152.50
			20	152.50
			20	152.50
22/10/2025	19:53:03.220	124		152.52
			124	152.52
			124	152.52
22/10/2025	19:52:58.659	2		152.52
			2	152.52
			2	152.52
22/10/2025	19:52:57.995	15		152.56
			15	152.56
			15	152.56
22/10/2025	19:52:53.896	1		152.54
			1	152.54
			1	152.54
22/10/2025	19:52:22.855	80		152.52
			80	152.52
			80	152.52
22/10/2025	19:52:05.987	30		152.56
			30	152.56
			30	152.56
22/10/2025	19:52:03.745	10		152.66
			10	152.66
			10	152.66
22/10/2025	19:52:03.591	41		152.60
			41	152.60
			41	152.60
22/10/2025	19:51:37.907	3		152.58
			3	152.58
			3	152.58
22/10/2025	19:51:27.262	12		152.70
			12	152.70
			12	152.70
22/10/2025	19:51:26.539	1		152.76
			1	152.76
			1	152.76
22/10/2025	19:51:09.627	1		152.78
			1	152.78
			1	152.78
22/10/2025	19:51:07.209	1		152.76
			1	152.76
			1	152.76
22/10/2025	19:51:03.709	20		152.70
			20	152.70
			20	152.70
22/10/2025	19:50:28.328	360		152.76
			360	152.76
			360	152.76
22/10/2025	19:50:24.138	2		152.80
			2	152.80
			2	152.80
22/10/2025	19:49:58.220	26		152.88
			26	152.88
			26	152.88
22/10/2025	19:49:16.812	1 000		152.96
			1 000	152.96
			1 000	152.96
22/10/2025	19:49:10.900	10		152.88
			10	152.88
			10	152.88
22/10/2025	19:49:06.844	1		152.90
			1	152.90
			1	152.90
22/10/2025	19:49:04.024	2		152.90
			2	152.90
			2	152.90
22/10/2025	19:48:45.465	10		152.94
			10	152.94
			10	152.94
22/10/2025	19:48:39.802	100		152.94
			100	152.94
			100	152.94
22/10/2025	19:48:23.233	15		152.92
			15	152.92
			15	152.92

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

Beyond Meat Inc. Bid: 2.971 / Ask: 3.014
Volume: 40 157 396
-3.71%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 21:40:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice