Tradegate Exchange

Nvidia Corp.

2972

2471

144.82

Date	Time	Volume	Order Volume	Price
08/09/2025	18:45:53.776	10		144.82
			10	144.82
			10	144.82
08/09/2025	18:45:09.526	22		144.80
			8	144.80
			14	144.80
			22	144.80
08/09/2025	18:45:00.040	40		144.88
			40	144.88
			40	144.88
08/09/2025	18:44:41.812	35		144.88
			35	144.88
			35	144.88
08/09/2025	18:44:30.372	40		144.88
			40	144.88
			40	144.88
08/09/2025	18:43:39.030	452		144.80
			452	144.80
			250	144.80
			202	144.80
08/09/2025	18:43:36.998	150		144.76
			150	144.76
			150	144.76
08/09/2025	18:42:50.677	8		144.72
			8	144.72
			8	144.72
08/09/2025	18:42:49.256	1		144.72
			1	144.72
			1	144.72
08/09/2025	18:42:02.996	5		144.72
			5	144.72
			5	144.72
08/09/2025	18:41:32.016	25		144.60
			25	144.60
			25	144.60
08/09/2025	18:40:25.362	25		144.54
			25	144.54
			25	144.54
08/09/2025	18:39:57.246	3		144.64
			3	144.64
			3	144.64
08/09/2025	18:38:53.021	185		144.50
			150	144.50
			185	144.50
			35	144.50
08/09/2025	18:38:45.457	10		144.50
			10	144.50
			10	144.50
08/09/2025	18:36:29.813	1		144.58
			1	144.58
			1	144.58
08/09/2025	18:34:28.098	4		144.60
			4	144.60
			4	144.60
08/09/2025	18:33:51.616	2		144.52
			2	144.52
			2	144.52
08/09/2025	18:33:44.965	2		144.50
			2	144.50
			2	144.50
08/09/2025	18:33:29.910	25		144.54
			25	144.54
			25	144.54
08/09/2025	18:33:11.881	3		144.48
			3	144.48
			3	144.48
08/09/2025	18:33:04.032	1		144.54
			1	144.54
			1	144.54
08/09/2025	18:32:37.570	1		144.62
			1	144.62
			1	144.62
08/09/2025	18:32:27.800	250		144.68
			250	144.68
			250	144.68
08/09/2025	18:31:19.220	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:31:05.551	34		144.88
			34	144.88
			34	144.88
08/09/2025	18:30:47.280	1		144.90
			1	144.90
			1	144.90
08/09/2025	18:30:23.903	100		144.92
			100	144.92
			100	144.92
08/09/2025	18:29:37.300	5		144.90
			5	144.90
			5	144.90
08/09/2025	18:29:36.849	1		144.90
			1	144.90
			1	144.90
08/09/2025	18:28:50.093	100		144.86
			100	144.86
			100	144.86
08/09/2025	18:28:32.431	5		144.82
			5	144.82
			5	144.82
08/09/2025	18:28:18.753	20		144.78
			20	144.78
			20	144.78
08/09/2025	18:27:34.286	1		144.72
			1	144.72
			1	144.72
08/09/2025	18:26:55.214	17		144.76
			17	144.76
			17	144.76
08/09/2025	18:26:22.532	4		144.86
			4	144.86
			4	144.86
08/09/2025	18:26:05.642	208		144.86
			208	144.86
			208	144.86
08/09/2025	18:25:59.159	7		144.94
			7	144.94
			7	144.94
08/09/2025	18:25:47.826	3		144.84
			3	144.84
			3	144.84
08/09/2025	18:25:42.591	1		144.88
			1	144.88
			1	144.88
08/09/2025	18:24:55.766	250		144.82
			250	144.82
			250	144.82
08/09/2025	18:24:23.316	50		144.70
			50	144.70
			50	144.70
08/09/2025	18:24:14.273	1		144.76
			1	144.76
			1	144.76
08/09/2025	18:24:07.026	82		144.80
			82	144.80
			82	144.80
08/09/2025	18:23:57.729	300		144.80
			300	144.80
			300	144.80
08/09/2025	18:23:47.478	10		144.84
			10	144.84
			10	144.84
08/09/2025	18:23:26.454	1		144.80
			1	144.80
			1	144.80
08/09/2025	18:22:45.027	15		144.82
			15	144.82
			15	144.82
08/09/2025	18:22:37.566	2		144.70
			2	144.70
			2	144.70
08/09/2025	18:22:30.576	1		144.70
			1	144.70
			1	144.70
08/09/2025	18:21:32.862	22		144.76
			22	144.76
			22	144.76
08/09/2025	18:20:53.418	100		144.76
			100	144.76
			100	144.76
08/09/2025	18:20:22.574	10		144.70
			10	144.70
			10	144.70
08/09/2025	18:20:21.026	15		144.74
			15	144.74
			15	144.74
08/09/2025	18:19:23.417	300		144.64
			300	144.64
			300	144.64
08/09/2025	18:18:51.397	250		144.68
			250	144.68
			250	144.68
08/09/2025	18:18:44.806	10		144.68
			10	144.68
			10	144.68
08/09/2025	18:18:14.425	1		144.66
			1	144.66
			1	144.66
08/09/2025	18:17:34.659	45		144.58
			45	144.58
			45	144.58
08/09/2025	18:17:17.981	1		144.68
			1	144.68
			1	144.68
08/09/2025	18:16:56.833	200		144.70
			200	144.70
			200	144.70
08/09/2025	18:16:49.031	40		144.76
			40	144.76
			40	144.76
08/09/2025	18:15:53.902	51		144.76
			51	144.76
			51	144.76
08/09/2025	18:15:38.535	14		144.76
			14	144.76
			14	144.76
08/09/2025	18:13:39.750	1		144.82
			1	144.82
			1	144.82
08/09/2025	18:13:33.927	15		144.82
			15	144.82
			15	144.82
08/09/2025	18:13:33.553	7		144.82
			7	144.82
			7	144.82
08/09/2025	18:13:07.347	2		144.80
			2	144.80
			2	144.80
08/09/2025	18:13:03.114	1		144.74
			1	144.74
			1	144.74
08/09/2025	18:12:57.946	3		144.74
			3	144.74
			3	144.74
08/09/2025	18:12:48.104	10		144.72
			10	144.72
			10	144.72
08/09/2025	18:12:33.828	15		144.78
			15	144.78
			15	144.78
08/09/2025	18:12:25.461	3		144.76
			3	144.76
			3	144.76
08/09/2025	18:12:01.052	8		144.80
			8	144.80
			8	144.80
08/09/2025	18:11:57.088	3		144.72
			3	144.72
			3	144.72
08/09/2025	18:11:44.910	11		144.74
			11	144.74
			11	144.74
08/09/2025	18:11:30.215	3		144.76
			3	144.76
			3	144.76
08/09/2025	18:11:28.974	12		144.74
			12	144.74
			12	144.74
08/09/2025	18:11:25.154	50		144.70
			50	144.70
			50	144.70
08/09/2025	18:11:24.460	6		144.78
			6	144.78
			6	144.78
08/09/2025	18:10:16.106	35		144.58
			35	144.58
			35	144.58
08/09/2025	18:09:39.720	1		144.62
			1	144.62
			1	144.62
08/09/2025	18:09:36.475	1		144.56
			1	144.56
			1	144.56
08/09/2025	18:09:17.469	8		144.64
			8	144.64
			8	144.64
08/09/2025	18:07:53.346	2		144.58
			2	144.58
			2	144.58
08/09/2025	18:07:36.797	2		144.66
			2	144.66
			2	144.66
08/09/2025	18:07:27.670	75		144.60
			75	144.60
			75	144.60
08/09/2025	18:06:53.082	1		144.50
			1	144.50
			1	144.50
08/09/2025	18:06:04.277	359		144.48
			359	144.48
			359	144.48
08/09/2025	18:04:59.640	5		144.48
			5	144.48
			5	144.48
08/09/2025	18:04:00.429	1		144.50
			1	144.50
			1	144.50
08/09/2025	18:03:31.809	15		144.56
			15	144.56
			15	144.56
08/09/2025	18:03:05.374	25		144.48
			25	144.48
			25	144.48
08/09/2025	18:02:41.462	88		144.54
			88	144.54
			88	144.54
08/09/2025	18:02:13.085	65		144.46
			65	144.46
			65	144.46
08/09/2025	18:01:58.192	9		144.52
			9	144.52
			9	144.52
08/09/2025	18:01:47.935	3		144.56
			3	144.56
			3	144.56
08/09/2025	18:01:41.528	65		144.70
			65	144.70
			65	144.70
08/09/2025	18:01:37.168	1		144.70
			1	144.70
			1	144.70
08/09/2025	18:00:55.586	1		144.60
			1	144.60
			1	144.60
08/09/2025	18:00:41.339	40		144.66
			40	144.66
			40	144.66
08/09/2025	18:00:34.024	18		144.66
			18	144.66
			18	144.66
08/09/2025	17:58:22.350	4		144.60
			4	144.60
			4	144.60
08/09/2025	17:56:45.595	1		144.48
			1	144.48
			1	144.48
08/09/2025	17:56:20.086	10		144.36
			10	144.36
			10	144.36
08/09/2025	17:56:19.555	4		144.42
			4	144.42
			4	144.42
08/09/2025	17:56:11.686	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:55:58.692	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:55:55.059	2		144.38
			2	144.38
			2	144.38
08/09/2025	17:55:16.259	1		144.36
			1	144.36
			1	144.36
08/09/2025	17:55:09.721	7		144.44
			7	144.44
			7	144.44
08/09/2025	17:54:28.773	3		144.30
			3	144.30
			3	144.30
08/09/2025	17:54:19.016	6		144.38
			6	144.38
			6	144.38
08/09/2025	17:53:40.484	37		144.24
			37	144.24
			37	144.24
08/09/2025	17:52:39.191	150		144.32
			50	144.32
			150	144.32
			100	144.32
08/09/2025	17:52:25.341	100		144.34
			100	144.34
			100	144.34
08/09/2025	17:51:56.148	37		144.36
			37	144.36
			37	144.36
08/09/2025	17:51:30.212	100		144.28
			100	144.28
			100	144.28
08/09/2025	17:50:58.389	60		144.30
			60	144.30
			60	144.30
08/09/2025	17:50:39.329	2		144.24
			2	144.24
			2	144.24
08/09/2025	17:50:21.079	1 000		144.22
			1 000	144.22
			1 000	144.22
08/09/2025	17:50:08.325	19		144.28
			19	144.28
			19	144.28
08/09/2025	17:49:59.805	4		144.28
			4	144.28
			4	144.28
08/09/2025	17:49:57.117	50		144.30
			50	144.30
			50	144.30
08/09/2025	17:48:53.650	4		144.18
			4	144.18
			4	144.18
08/09/2025	17:48:41.879	1		144.18
			1	144.18
			1	144.18
08/09/2025	17:48:15.973	50		144.10
			50	144.10
			50	144.10
08/09/2025	17:47:01.580	60		144.30
			60	144.30
			60	144.30
08/09/2025	17:46:53.952	1		144.32
			1	144.32
			1	144.32
08/09/2025	17:46:46.281	100		144.40
			100	144.40
			100	144.40
08/09/2025	17:46:34.806	60		144.42
			60	144.42
			60	144.42
08/09/2025	17:46:31.538	208		144.40
			208	144.40
			208	144.40
08/09/2025	17:44:38.016	2		144.48
			2	144.48
			2	144.48
08/09/2025	17:44:34.720	213		144.48
			213	144.48
			213	144.48
08/09/2025	17:44:19.491	23		144.48
			23	144.48
			23	144.48
08/09/2025	17:44:17.644	30		144.56
			30	144.56
			30	144.56
08/09/2025	17:43:45.315	130		144.48
			130	144.48
			130	144.48
08/09/2025	17:43:44.465	4		144.48
			4	144.48
			4	144.48
08/09/2025	17:43:38.578	100		144.54
			100	144.54
			100	144.54
08/09/2025	17:42:57.959	7		144.56
			7	144.56
			7	144.56
08/09/2025	17:42:45.332	200		144.58
			200	144.58
			200	144.58
08/09/2025	17:42:37.451	1		144.58
			1	144.58
			1	144.58
08/09/2025	17:42:05.383	30		144.56
			30	144.56
			30	144.56
08/09/2025	17:41:50.676	3		144.60
			3	144.60
			3	144.60
08/09/2025	17:41:49.361	445		144.60
			445	144.60
			445	144.60
08/09/2025	17:41:14.075	1		144.72
			1	144.72
			1	144.72
08/09/2025	17:40:34.353	400		144.72
			400	144.72
			400	144.72
08/09/2025	17:40:31.556	14		144.72
			14	144.72
			14	144.72
08/09/2025	17:40:14.589	8		144.76
			8	144.76
			8	144.76
08/09/2025	17:40:12.881	1		144.78
			1	144.78
			1	144.78
08/09/2025	17:40:12.712	2		144.78
			2	144.78
			2	144.78
08/09/2025	17:39:38.356	6		144.86
			6	144.86
			6	144.86
08/09/2025	17:38:51.727	1		144.86
			1	144.86
			1	144.86
08/09/2025	17:38:33.626	1		144.82
			1	144.82
			1	144.82
08/09/2025	17:38:06.564	1		144.72
			1	144.72
			1	144.72
08/09/2025	17:38:05.859	1		144.72
			1	144.72
			1	144.72
08/09/2025	17:37:58.674	20		144.70
			20	144.70
			20	144.70
08/09/2025	17:37:55.192	50		144.74
			50	144.74
			50	144.74
08/09/2025	17:37:54.655	35		144.76
			35	144.76
			35	144.76
08/09/2025	17:37:49.255	3		144.72
			3	144.72
			3	144.72
08/09/2025	17:37:31.549	1		144.80
			1	144.80
			1	144.80
08/09/2025	17:37:29.541	4		144.78
			4	144.78
			4	144.78
08/09/2025	17:37:03.441	15		144.82
			15	144.82
			15	144.82
08/09/2025	17:34:56.030	4		144.84
			4	144.84
			4	144.84
08/09/2025	17:33:51.663	4		144.84
			4	144.84
			4	144.84
08/09/2025	17:33:50.861	2		144.84
			2	144.84
			2	144.84
08/09/2025	17:33:45.378	20		144.84
			20	144.84
			20	144.84
08/09/2025	17:33:42.663	150		144.84
			150	144.84
			150	144.84
08/09/2025	17:33:22.940	1		144.88
			1	144.88
			1	144.88
08/09/2025	17:33:07.798	1		144.82
			1	144.82
			1	144.82
08/09/2025	17:32:44.613	40		144.80
			40	144.80
			40	144.80
08/09/2025	17:31:58.908	1		144.78
			1	144.78
			1	144.78
08/09/2025	17:31:52.134	11		144.76
			11	144.76
			11	144.76
08/09/2025	17:31:39.466	1		144.70
			1	144.70
			1	144.70
08/09/2025	17:31:30.113	10		144.70
			10	144.70
			10	144.70
08/09/2025	17:31:15.802	13		144.70
			13	144.70
			13	144.70
08/09/2025	17:30:34.361	10		144.70
			10	144.70
			10	144.70
08/09/2025	17:29:42.231	3		144.58
			3	144.58
			3	144.58
08/09/2025	17:29:39.363	13		144.64
			5	144.64
			8	144.64
			13	144.64
08/09/2025	17:29:29.040	1		144.62
			1	144.62
			1	144.62
08/09/2025	17:28:45.931	4		144.60
			4	144.60
			4	144.60
08/09/2025	17:28:01.904	1		144.56
			1	144.56
			1	144.56
08/09/2025	17:27:25.752	14		144.54
			14	144.54
			14	144.54
08/09/2025	17:27:03.193	10		144.50
			10	144.50
			10	144.50
08/09/2025	17:26:06.143	250		144.44
			250	144.44
			250	144.44
08/09/2025	17:25:43.526	86		144.26
			56	144.26
			86	144.26
			30	144.26
08/09/2025	17:25:42.702	17		144.28
			17	144.28
			17	144.28
08/09/2025	17:25:27.500	30		144.36
			30	144.36
			30	144.36
08/09/2025	17:25:13.375	9		144.32
			9	144.32
			9	144.32
08/09/2025	17:25:04.035	5		144.32
			5	144.32
			5	144.32
08/09/2025	17:24:50.163	40		144.38
			40	144.38
			40	144.38
08/09/2025	17:24:48.604	1		144.38
			1	144.38
			1	144.38
08/09/2025	17:24:47.120	100		144.42
			100	144.42
			100	144.42
08/09/2025	17:24:32.209	20		144.42
			20	144.42
			20	144.42
08/09/2025	17:24:21.690	159		144.38
			159	144.38
			159	144.38
08/09/2025	17:24:11.621	7		144.36
			7	144.36
			7	144.36
08/09/2025	17:24:08.998	31		144.40
			31	144.40
			31	144.40
08/09/2025	17:23:21.068	26		144.36
			26	144.36
			26	144.36
08/09/2025	17:22:56.603	1		144.48
			1	144.48
			1	144.48
08/09/2025	17:22:52.800	33		144.48
			33	144.48
			33	144.48
08/09/2025	17:22:49.902	5		144.40
			5	144.40
			5	144.40
08/09/2025	17:22:32.340	30		144.46
			30	144.46
			30	144.46
08/09/2025	17:22:01.987	1		144.42
			1	144.42
			1	144.42
08/09/2025	17:21:37.746	3		144.42
			3	144.42
			3	144.42
08/09/2025	17:21:29.204	20		144.44
			20	144.44
			20	144.44
08/09/2025	17:21:22.362	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:20:57.694	25		144.38
			25	144.38
			25	144.38
08/09/2025	17:20:25.586	18		144.38
			18	144.38
			18	144.38
08/09/2025	17:19:59.688	11		144.36
			11	144.36
			11	144.36
08/09/2025	17:19:56.133	4		144.40
			4	144.40
			4	144.40
08/09/2025	17:19:06.517	1		144.36
			1	144.36
			1	144.36
08/09/2025	17:19:01.684	7		144.38
			7	144.38
			7	144.38
08/09/2025	17:18:57.056	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:18:10.282	210		144.44
			210	144.44
			210	144.44
08/09/2025	17:18:10.130	150		144.44
			150	144.44
			150	144.44
08/09/2025	17:18:10.028	12		144.50
			12	144.50
			2	144.50
			10	144.50
08/09/2025	17:17:57.897	19		144.56
			19	144.56
			19	144.56
08/09/2025	17:17:47.981	40		144.58
			40	144.58
			40	144.58
08/09/2025	17:17:18.232	125		144.62
			125	144.62
			125	144.62
08/09/2025	17:16:44.181	42		144.58
			42	144.58
			42	144.58
08/09/2025	17:16:01.793	2		144.72
			2	144.72
			2	144.72
08/09/2025	17:15:59.911	2		144.70
			2	144.70
			2	144.70
08/09/2025	17:15:13.274	1		144.76
			1	144.76
			1	144.76
08/09/2025	17:14:29.368	50		144.70
			50	144.70
			50	144.70
08/09/2025	17:14:06.214	37		144.64
			37	144.64
			37	144.64
08/09/2025	17:14:03.666	1 600		144.64
			1 600	144.64
			1 600	144.64
08/09/2025	17:14:03.433	1 799		144.64
			199	144.64
			1 600	144.64
			1 799	144.64
08/09/2025	17:14:03.221	1 600		144.64
			1 600	144.64
			1 600	144.64
08/09/2025	17:14:03.030	1 601		144.64
			1	144.64
			1 600	144.64
			1 601	144.64
08/09/2025	17:13:35.602	1 700		144.70
			1 700	144.70
			1 700	144.70
08/09/2025	17:13:29.781	3		144.68
			3	144.68
			3	144.68
08/09/2025	17:13:28.776	50		144.64
			50	144.64
			50	144.64
08/09/2025	17:13:24.140	20		144.70
			20	144.70
			20	144.70
08/09/2025	17:13:23.422	192		144.64
			192	144.64
			192	144.64
08/09/2025	17:13:13.693	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:13:12.644	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:13:08.661	2		144.68
			2	144.68
			2	144.68
08/09/2025	17:12:56.698	10		144.62
			10	144.62
			10	144.62
08/09/2025	17:12:49.789	2		144.72
			2	144.72
			2	144.72
08/09/2025	17:12:19.555	1		144.62
			1	144.62
			1	144.62
08/09/2025	17:12:14.723	8		144.60
			8	144.60
			8	144.60
08/09/2025	17:11:47.877	4		144.62
			4	144.62
			4	144.62
08/09/2025	17:11:11.755	100		144.66
			100	144.66
			100	144.66
08/09/2025	17:11:02.502	10		144.64
			10	144.64
			10	144.64
08/09/2025	17:10:33.778	9		144.60
			9	144.60
			9	144.60
08/09/2025	17:10:25.627	20		144.56
			20	144.56
			20	144.56
08/09/2025	17:10:19.042	50		144.60
			50	144.60
			50	144.60
08/09/2025	17:10:18.209	7		144.58
			7	144.58
			7	144.58
08/09/2025	17:10:11.102	1		144.66
			1	144.66
			1	144.66
08/09/2025	17:09:06.961	57		144.54
			57	144.54
			57	144.54
08/09/2025	17:08:17.942	10		144.70
			10	144.70
			10	144.70
08/09/2025	17:07:56.578	15		144.70
			15	144.70
			15	144.70
08/09/2025	17:07:06.801	45		144.68
			45	144.68
			45	144.68
08/09/2025	17:06:37.726	1		144.68
			1	144.68
			1	144.68
08/09/2025	17:06:16.622	110		144.72
			110	144.72
			110	144.72
08/09/2025	17:06:12.484	80		144.66
			80	144.66
			80	144.66
08/09/2025	17:05:55.303	25		144.68
			25	144.68
			25	144.68
08/09/2025	17:05:45.431	4		144.68
			4	144.68
			4	144.68
08/09/2025	17:05:41.226	7		144.68
			7	144.68
			7	144.68
08/09/2025	17:05:33.597	35		144.70
			35	144.70
			35	144.70
08/09/2025	17:05:07.087	3		144.68
			3	144.68
			3	144.68
08/09/2025	17:05:00.084	5		144.60
			5	144.60
			5	144.60
08/09/2025	17:04:58.566	60		144.58
			60	144.58
			60	144.58
08/09/2025	17:04:34.710	35		144.58
			35	144.58
			35	144.58
08/09/2025	17:04:14.550	20		144.58
			20	144.58
			20	144.58
08/09/2025	17:04:13.727	200		144.52
			200	144.52
			200	144.52
08/09/2025	17:04:12.384	110		144.54
			110	144.54
			110	144.54
08/09/2025	17:02:27.929	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:02:18.892	4		144.64
			4	144.64
			4	144.64
08/09/2025	17:01:55.127	2		144.66
			2	144.66
			2	144.66
08/09/2025	17:01:16.902	1		144.76
			1	144.76
			1	144.76
08/09/2025	17:01:16.506	7		144.74
			7	144.74
			7	144.74
08/09/2025	17:00:52.793	27		144.74
			27	144.74
			27	144.74
08/09/2025	17:00:42.144	1 000		144.78
			1 000	144.78
			1 000	144.78
08/09/2025	17:00:22.444	100		144.66
			100	144.66
			100	144.66
08/09/2025	17:00:01.144	1		144.66
			1	144.66
			1	144.66
08/09/2025	16:59:20.000	15		144.66
			15	144.66
			15	144.66
08/09/2025	16:59:07.282	2		144.56
			2	144.56
			2	144.56
08/09/2025	16:59:06.890	30		144.56
			30	144.56
			30	144.56
08/09/2025	16:58:41.933	40		144.80
			40	144.80
			40	144.80
08/09/2025	16:58:37.487	35		144.86
			35	144.86
			35	144.86
08/09/2025	16:58:02.322	10		144.86
			10	144.86
			10	144.86
08/09/2025	16:57:41.590	50		144.88
			50	144.88
			50	144.88
08/09/2025	16:57:20.371	75		144.84
			75	144.84
			75	144.84
08/09/2025	16:56:33.376	11		144.86
			11	144.86
			11	144.86
08/09/2025	16:56:24.623	1		144.84
			1	144.84
			1	144.84
08/09/2025	16:56:17.714	5		144.78
			5	144.78
			5	144.78
08/09/2025	16:56:16.238	82		144.84
			82	144.84
			82	144.84
08/09/2025	16:56:10.094	35		144.82
			35	144.82
			35	144.82
08/09/2025	16:56:04.142	35		144.90
			35	144.90
			35	144.90
08/09/2025	16:56:03.384	200		144.90
			200	144.90
			200	144.90
08/09/2025	16:56:02.277	11		144.84
			11	144.84
			11	144.84
08/09/2025	16:55:50.814	10		144.94
			10	144.94
			10	144.94
08/09/2025	16:55:40.825	50		144.96
			50	144.96
			50	144.96
08/09/2025	16:55:27.270	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:55:25.351	2		144.96
			2	144.96
			2	144.96
08/09/2025	16:54:53.064	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:54:44.041	1 000		144.90
			1 000	144.90
			1 000	144.90
08/09/2025	16:54:29.416	21		144.88
			21	144.88
			21	144.88
08/09/2025	16:53:59.879	10		144.98
			10	144.98
			10	144.98
08/09/2025	16:53:58.308	1 000		144.90
			1 000	144.90
			1 000	144.90
08/09/2025	16:53:44.252	14		144.90
			14	144.90
			14	144.90
08/09/2025	16:53:43.956	5		144.84
			5	144.84
			5	144.84
08/09/2025	16:53:22.912	3		144.88
			3	144.88
			3	144.88
08/09/2025	16:53:12.616	10		144.88
			10	144.88
			10	144.88
08/09/2025	16:52:59.675	7		144.82
			7	144.82
			7	144.82
08/09/2025	16:52:48.463	20		144.86
			20	144.86
			20	144.86
08/09/2025	16:52:46.602	1		144.82
			1	144.82
			1	144.82
08/09/2025	16:52:23.342	25		144.82
			25	144.82
			25	144.82
08/09/2025	16:51:52.209	100		144.84
			100	144.84
			100	144.84
08/09/2025	16:51:28.630	3		144.76
			3	144.76
			3	144.76
08/09/2025	16:50:51.207	1		144.82
			1	144.82
			1	144.82
08/09/2025	16:50:43.962	7		144.82
			7	144.82
			7	144.82
08/09/2025	16:50:40.539	2		144.82
			2	144.82
			2	144.82
08/09/2025	16:50:35.530	25		144.76
			25	144.76
			25	144.76
08/09/2025	16:50:17.194	2		144.80
			2	144.80
			2	144.80
08/09/2025	16:49:58.868	13		144.80
			13	144.80
			13	144.80
08/09/2025	16:49:40.470	1		144.94
			1	144.94
			1	144.94
08/09/2025	16:49:13.191	1		144.86
			1	144.86
			1	144.86
08/09/2025	16:48:33.589	50		144.78
			50	144.78
			50	144.78
08/09/2025	16:48:31.633	1		144.74
			1	144.74
			1	144.74
08/09/2025	16:48:19.837	42		144.78
			42	144.78
			42	144.78
08/09/2025	16:48:06.640	70		144.74
			70	144.74
			70	144.74
08/09/2025	16:48:02.599	20		144.80
			20	144.80
			20	144.80
08/09/2025	16:48:00.148	2		144.82
			2	144.82
			2	144.82
08/09/2025	16:47:28.238	100		144.80
			100	144.80
			100	144.80
08/09/2025	16:46:43.951	11		144.88
			11	144.88
			11	144.88
08/09/2025	16:46:41.322	35		144.80
			35	144.80
			35	144.80
08/09/2025	16:46:25.314	20		144.84
			20	144.84
			20	144.84
08/09/2025	16:46:04.107	1		144.78
			1	144.78
			1	144.78
08/09/2025	16:46:01.192	25		144.68
			25	144.68
			25	144.68

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

4SC AG Bid: 1.045 / Ask: 1.085
Volume: 2 248 052
+77.87%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 18:47:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice