Tradegate Exchange

Nvidia Corp.

1958

1718

143.96

Date	Time	Volume	Order Volume	Price
09/09/2025	18:16:54.484	7		143.96
			7	143.96
			7	143.96
09/09/2025	18:16:33.418	15		144.00
			5	144.00
			10	144.00
			15	144.00
09/09/2025	18:16:09.589	1		143.98
			1	143.98
			1	143.98
09/09/2025	18:15:55.487	46		143.90
			46	143.90
			46	143.90
09/09/2025	18:15:21.588	100		143.98
			50	143.98
			50	143.98
			100	143.98
09/09/2025	18:15:21.126	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:14:56.414	4		143.90
			4	143.90
			4	143.90
09/09/2025	18:14:43.935	17		143.86
			17	143.86
			17	143.86
09/09/2025	18:14:37.456	50		143.88
			50	143.88
			50	143.88
09/09/2025	18:14:22.368	2		143.80
			2	143.80
			2	143.80
09/09/2025	18:13:48.564	1		143.88
			1	143.88
			1	143.88
09/09/2025	18:13:48.161	2		143.88
			2	143.88
			2	143.88
09/09/2025	18:13:20.094	45		143.86
			45	143.86
			45	143.86
09/09/2025	18:13:13.747	2		143.84
			2	143.84
			2	143.84
09/09/2025	18:12:08.022	1		143.86
			1	143.86
			1	143.86
09/09/2025	18:12:06.411	2		143.88
			2	143.88
			2	143.88
09/09/2025	18:11:50.113	1		143.88
			1	143.88
			1	143.88
09/09/2025	18:11:49.227	12		143.98
			12	143.98
			12	143.98
09/09/2025	18:11:17.087	10		143.98
			10	143.98
			10	143.98
09/09/2025	18:10:53.055	5		143.84
			5	143.84
			5	143.84
09/09/2025	18:10:10.502	100		143.84
			100	143.84
			100	143.84
09/09/2025	18:10:04.227	500		143.82
			11	143.82
			500	143.82
			489	143.82
09/09/2025	18:10:03.172	546		143.78
			546	143.78
			546	143.78
09/09/2025	18:09:47.598	1 300		143.78
			1 300	143.78
			1 300	143.78
09/09/2025	18:09:38.437	9		143.76
			9	143.76
			9	143.76
09/09/2025	18:09:35.268	1		143.76
			1	143.76
			1	143.76
09/09/2025	18:09:32.249	11		143.70
			11	143.70
			11	143.70
09/09/2025	18:09:05.204	220		143.76
			220	143.76
			220	143.76
09/09/2025	18:09:00.831	100		143.70
			100	143.70
			100	143.70
09/09/2025	18:08:57.879	7		143.70
			7	143.70
			7	143.70
09/09/2025	18:08:51.669	15		143.70
			15	143.70
			15	143.70
09/09/2025	18:08:39.432	1		143.76
			1	143.76
			1	143.76
09/09/2025	18:08:29.759	18		143.68
			18	143.68
			18	143.68
09/09/2025	18:08:09.559	2		143.80
			2	143.80
			2	143.80
09/09/2025	18:08:09.445	9		143.72
			9	143.72
			9	143.72
09/09/2025	18:07:11.354	100		143.66
			100	143.66
			100	143.66
09/09/2025	18:05:46.172	40		143.68
			40	143.68
			40	143.68
09/09/2025	18:05:42.714	4		143.66
			4	143.66
			4	143.66
09/09/2025	18:05:37.586	286		143.68
			186	143.68
			286	143.68
			100	143.68
09/09/2025	18:05:14.852	3		143.58
			3	143.58
			3	143.58
09/09/2025	18:04:58.053	1		143.64
			1	143.64
			1	143.64
09/09/2025	18:04:39.619	100		143.60
			100	143.60
			100	143.60
09/09/2025	18:04:29.781	2		143.64
			2	143.64
			2	143.64
09/09/2025	18:04:03.987	307		143.58
			307	143.58
			307	143.58
09/09/2025	18:03:30.604	6		143.50
			6	143.50
			6	143.50
09/09/2025	18:02:27.762	20		143.50
			20	143.50
			20	143.50
09/09/2025	18:02:14.835	100		143.42
			100	143.42
			100	143.42
09/09/2025	18:02:08.257	15		143.50
			15	143.50
			15	143.50
09/09/2025	18:00:59.772	4		143.42
			4	143.42
			4	143.42
09/09/2025	17:59:50.791	3		143.32
			3	143.32
			3	143.32
09/09/2025	17:59:42.555	100		143.42
			100	143.42
			100	143.42
09/09/2025	17:59:35.499	2		143.42
			2	143.42
			2	143.42
09/09/2025	17:59:12.134	22		143.38
			22	143.38
			22	143.38
09/09/2025	17:59:05.918	11		143.48
			11	143.48
			11	143.48
09/09/2025	17:58:40.459	21		143.50
			21	143.50
			21	143.50
09/09/2025	17:58:32.698	104		143.38
			104	143.38
			104	143.38
09/09/2025	17:57:47.353	16		143.54
			16	143.54
			16	143.54
09/09/2025	17:57:32.651	1		143.60
			1	143.60
			1	143.60
09/09/2025	17:57:31.569	300		143.50
			300	143.50
			300	143.50
09/09/2025	17:57:25.062	1 300		143.50
			1 300	143.50
			1 300	143.50
09/09/2025	17:56:34.650	105		143.60
			105	143.60
			105	143.60
09/09/2025	17:55:35.619	1		143.64
			1	143.64
			1	143.64
09/09/2025	17:55:29.642	10		143.62
			10	143.62
			10	143.62
09/09/2025	17:55:25.456	3		143.50
			3	143.50
			3	143.50
09/09/2025	17:55:12.151	30		143.50
			30	143.50
			30	143.50
09/09/2025	17:55:00.503	3		143.52
			3	143.52
			3	143.52
09/09/2025	17:54:43.408	15		143.50
			15	143.50
			15	143.50
09/09/2025	17:54:17.151	3		143.38
			3	143.38
			3	143.38
09/09/2025	17:54:17.040	49		143.46
			49	143.46
			49	143.46
09/09/2025	17:52:56.595	3		143.40
			3	143.40
			3	143.40
09/09/2025	17:52:12.856	40		143.34
			40	143.34
			40	143.34
09/09/2025	17:52:03.456	400		143.34
			400	143.34
			400	143.34
09/09/2025	17:51:35.891	1		143.32
			1	143.32
			1	143.32
09/09/2025	17:50:50.874	358		143.28
			358	143.28
			358	143.28
09/09/2025	17:50:29.630	1		143.18
			1	143.18
			1	143.18
09/09/2025	17:50:04.236	2		143.12
			2	143.12
			2	143.12
09/09/2025	17:48:14.309	1		143.14
			1	143.14
			1	143.14
09/09/2025	17:47:47.431	2		143.20
			2	143.20
			2	143.20
09/09/2025	17:47:20.656	1		143.10
			1	143.10
			1	143.10
09/09/2025	17:46:49.166	5		143.20
			5	143.20
			5	143.20
09/09/2025	17:46:48.879	100		143.18
			100	143.18
			100	143.18
09/09/2025	17:46:01.875	1		143.10
			1	143.10
			1	143.10
09/09/2025	17:45:30.486	7		143.14
			7	143.14
			7	143.14
09/09/2025	17:44:50.365	5		142.96
			5	142.96
			5	142.96
09/09/2025	17:44:39.091	7		143.02
			7	143.02
			7	143.02
09/09/2025	17:44:29.012	2		143.04
			2	143.04
			2	143.04
09/09/2025	17:44:15.730	25		143.04
			25	143.04
			15	143.04
			10	143.04
09/09/2025	17:43:58.727	9		142.96
			9	142.96
			9	142.96
09/09/2025	17:43:53.168	7		142.94
			7	142.94
			7	142.94
09/09/2025	17:43:17.714	50		142.90
			50	142.90
			50	142.90
09/09/2025	17:42:38.872	3		142.94
			3	142.94
			3	142.94
09/09/2025	17:42:15.370	30		142.94
			30	142.94
			30	142.94
09/09/2025	17:42:03.605	1		142.98
			1	142.98
			1	142.98
09/09/2025	17:41:42.273	180		142.90
			180	142.90
			180	142.90
09/09/2025	17:41:39.027	32		142.88
			32	142.88
			32	142.88
09/09/2025	17:40:58.230	200		142.80
			200	142.80
			200	142.80
09/09/2025	17:40:50.735	75		142.80
			75	142.80
			75	142.80
09/09/2025	17:40:50.655	50		142.80
			50	142.80
			50	142.80
09/09/2025	17:40:45.824	3		142.82
			3	142.82
			3	142.82
09/09/2025	17:40:25.704	1		142.94
			1	142.94
			1	142.94
09/09/2025	17:40:20.575	4		142.98
			4	142.98
			4	142.98
09/09/2025	17:40:00.487	2		142.88
			2	142.88
			2	142.88
09/09/2025	17:38:42.238	20		142.92
			20	142.92
			20	142.92
09/09/2025	17:37:42.501	4		142.88
			4	142.88
			4	142.88
09/09/2025	17:36:55.489	50		142.90
			50	142.90
			50	142.90
09/09/2025	17:36:54.397	2		142.88
			2	142.88
			2	142.88
09/09/2025	17:36:30.445	47		142.96
			47	142.96
			47	142.96
09/09/2025	17:34:53.929	35		142.98
			35	142.98
			35	142.98
09/09/2025	17:34:47.454	15		142.98
			15	142.98
			15	142.98
09/09/2025	17:34:30.685	2		143.00
			2	143.00
			2	143.00
09/09/2025	17:34:30.485	1		143.00
			1	143.00
			1	143.00
09/09/2025	17:34:29.064	30		142.90
			30	142.90
			7	142.90
			23	142.90
09/09/2025	17:34:27.662	390		143.00
			250	143.00
			100	143.00
			390	143.00
			40	143.00
09/09/2025	17:34:10.058	50		143.08
			50	143.08
			50	143.08
09/09/2025	17:33:38.110	10		143.08
			10	143.08
			10	143.08
09/09/2025	17:33:13.724	11		143.06
			11	143.06
			11	143.06
09/09/2025	17:32:57.727	7		143.04
			7	143.04
			7	143.04
09/09/2025	17:32:51.505	26		143.02
			26	143.02
			26	143.02
09/09/2025	17:32:40.813	40		143.02
			40	143.02
			40	143.02
09/09/2025	17:32:17.753	1		143.02
			1	143.02
			1	143.02
09/09/2025	17:32:16.037	3		143.02
			3	143.02
			3	143.02
09/09/2025	17:32:07.027	8		143.10
			8	143.10
			8	143.10
09/09/2025	17:32:03.159	2		143.12
			2	143.12
			2	143.12
09/09/2025	17:31:41.405	14		143.04
			14	143.04
			14	143.04
09/09/2025	17:31:41.220	60		143.12
			60	143.12
			60	143.12
09/09/2025	17:31:24.705	35		143.10
			35	143.10
			35	143.10
09/09/2025	17:31:09.673	9		143.08
			9	143.08
			9	143.08
09/09/2025	17:30:53.246	1		143.12
			1	143.12
			1	143.12
09/09/2025	17:30:50.247	5		143.14
			5	143.14
			5	143.14
09/09/2025	17:30:14.821	33		143.04
			33	143.04
			33	143.04
09/09/2025	17:29:46.816	4		143.14
			4	143.14
			4	143.14
09/09/2025	17:28:13.825	7		143.06
			7	143.06
			7	143.06
09/09/2025	17:27:54.363	20		143.14
			20	143.14
			20	143.14
09/09/2025	17:26:54.150	7		143.00
			7	143.00
			7	143.00
09/09/2025	17:26:50.420	3		143.08
			3	143.08
			3	143.08
09/09/2025	17:26:36.691	3		143.14
			3	143.14
			3	143.14
09/09/2025	17:26:04.352	20		143.16
			20	143.16
			20	143.16
09/09/2025	17:26:03.891	13		143.06
			13	143.06
			13	143.06
09/09/2025	17:25:36.613	1		143.06
			1	143.06
			1	143.06
09/09/2025	17:25:18.140	30		143.06
			30	143.06
			30	143.06
09/09/2025	17:25:03.704	14		143.20
			14	143.20
			14	143.20
09/09/2025	17:23:28.766	8		143.22
			8	143.22
			8	143.22
09/09/2025	17:23:25.575	100		143.12
			100	143.12
			100	143.12
09/09/2025	17:21:49.465	14		143.08
			14	143.08
			14	143.08
09/09/2025	17:21:39.096	1		143.06
			1	143.06
			1	143.06
09/09/2025	17:21:26.820	1		143.08
			1	143.08
			1	143.08
09/09/2025	17:21:25.012	3		143.02
			3	143.02
			3	143.02
09/09/2025	17:20:50.790	2		143.14
			2	143.14
			2	143.14
09/09/2025	17:20:10.523	30		143.14
			30	143.14
			30	143.14
09/09/2025	17:19:56.419	7		143.02
			7	143.02
			7	143.02
09/09/2025	17:19:39.535	32		143.02
			32	143.02
			32	143.02
09/09/2025	17:19:25.855	10		143.04
			10	143.04
			10	143.04
09/09/2025	17:19:18.548	110		143.10
			110	143.10
			110	143.10
09/09/2025	17:19:13.054	1		143.12
			1	143.12
			1	143.12
09/09/2025	17:19:04.881	117		143.08
			117	143.08
			117	143.08
09/09/2025	17:18:59.801	20		143.16
			20	143.16
			20	143.16
09/09/2025	17:18:45.749	1		143.10
			1	143.10
			1	143.10
09/09/2025	17:18:29.374	14		143.10
			14	143.10
			14	143.10
09/09/2025	17:18:11.836	100		143.10
			100	143.10
			100	143.10
09/09/2025	17:17:36.434	15		143.12
			15	143.12
			15	143.12
09/09/2025	17:17:26.127	25		143.12
			25	143.12
			25	143.12
09/09/2025	17:17:12.464	12		143.10
			12	143.10
			12	143.10
09/09/2025	17:17:04.535	1		143.12
			1	143.12
			1	143.12
09/09/2025	17:16:58.299	7		143.14
			7	143.14
			7	143.14
09/09/2025	17:16:37.251	50		143.08
			50	143.08
			50	143.08
09/09/2025	17:16:28.380	20		143.12
			20	143.12
			20	143.12
09/09/2025	17:16:19.049	4		143.06
			4	143.06
			4	143.06
09/09/2025	17:15:54.724	209		143.06
			209	143.06
			209	143.06
09/09/2025	17:15:43.550	100		143.06
			100	143.06
			100	143.06
09/09/2025	17:15:41.811	3		142.98
			3	142.98
			3	142.98
09/09/2025	17:15:39.987	5		143.00
			5	143.00
			5	143.00
09/09/2025	17:15:38.494	7		143.08
			7	143.08
			7	143.08
09/09/2025	17:15:35.380	125		143.00
			125	143.00
			125	143.00
09/09/2025	17:15:32.201	200		142.96
			200	142.96
			200	142.96
09/09/2025	17:15:29.145	5		143.00
			5	143.00
			5	143.00
09/09/2025	17:15:16.763	1		142.94
			1	142.94
			1	142.94
09/09/2025	17:15:11.176	26		142.94
			26	142.94
			26	142.94
09/09/2025	17:15:07.647	5		142.94
			5	142.94
			5	142.94
09/09/2025	17:15:05.251	29		142.90
			29	142.90
			29	142.90
09/09/2025	17:14:56.428	1		142.94
			1	142.94
			1	142.94
09/09/2025	17:14:27.492	10		142.86
			10	142.86
			10	142.86
09/09/2025	17:14:02.099	69		142.92
			69	142.92
			69	142.92
09/09/2025	17:13:48.263	8		142.84
			8	142.84
			8	142.84
09/09/2025	17:13:21.779	1		142.86
			1	142.86
			1	142.86
09/09/2025	17:13:20.846	70		142.84
			70	142.84
			70	142.84
09/09/2025	17:12:35.058	6		142.86
			6	142.86
			6	142.86
09/09/2025	17:12:29.731	20		142.90
			20	142.90
			20	142.90
09/09/2025	17:12:20.981	1		142.90
			1	142.90
			1	142.90
09/09/2025	17:12:06.855	1		142.92
			1	142.92
			1	142.92
09/09/2025	17:11:48.786	7		142.94
			7	142.94
			7	142.94
09/09/2025	17:11:29.919	121		142.86
			121	142.86
			121	142.86
09/09/2025	17:10:32.299	21		142.88
			21	142.88
			21	142.88
09/09/2025	17:09:58.425	10		142.98
			10	142.98
			10	142.98
09/09/2025	17:09:48.133	90		142.90
			90	142.90
			90	142.90
09/09/2025	17:09:20.383	33		142.92
			33	142.92
			33	142.92
09/09/2025	17:09:15.692	1		142.78
			1	142.78
			1	142.78
09/09/2025	17:09:14.510	20		142.78
			20	142.78
			20	142.78
09/09/2025	17:08:50.965	3		142.74
			3	142.74
			3	142.74
09/09/2025	17:08:43.324	670		142.72
			670	142.72
			670	142.72
09/09/2025	17:08:11.732	15		142.78
			15	142.78
			15	142.78
09/09/2025	17:07:55.610	611		142.72
			611	142.72
			611	142.72
09/09/2025	17:07:53.423	65		142.74
			65	142.74
			65	142.74
09/09/2025	17:07:51.054	26		142.68
			26	142.68
			26	142.68
09/09/2025	17:07:49.957	2		142.70
			2	142.70
			2	142.70
09/09/2025	17:07:49.251	400		142.70
			400	142.70
			400	142.70
09/09/2025	17:07:24.875	10		142.88
			10	142.88
			10	142.88
09/09/2025	17:07:22.052	1		142.84
			1	142.84
			1	142.84
09/09/2025	17:07:16.928	30		142.84
			30	142.84
			30	142.84
09/09/2025	17:07:07.260	50		142.80
			50	142.80
			50	142.80
09/09/2025	17:06:49.366	1		142.78
			1	142.78
			1	142.78
09/09/2025	17:06:48.863	70		142.70
			70	142.70
			70	142.70
09/09/2025	17:06:47.754	4		142.78
			4	142.78
			4	142.78
09/09/2025	17:06:33.449	140		142.72
			140	142.72
			140	142.72
09/09/2025	17:06:24.711	10		142.76
			10	142.76
			10	142.76
09/09/2025	17:06:01.282	1		142.78
			1	142.78
			1	142.78
09/09/2025	17:05:57.070	8		142.76
			8	142.76
			8	142.76
09/09/2025	17:05:49.218	60		142.80
			60	142.80
			60	142.80
09/09/2025	17:04:45.474	71		142.82
			71	142.82
			71	142.82
09/09/2025	17:04:43.278	10		142.72
			10	142.72
			10	142.72
09/09/2025	17:04:31.040	20		142.70
			20	142.70
			20	142.70
09/09/2025	17:04:24.981	247		142.74
			247	142.74
			247	142.74
09/09/2025	17:04:18.796	10		142.82
			10	142.82
			10	142.82
09/09/2025	17:04:02.608	7		142.90
			7	142.90
			7	142.90
09/09/2025	17:04:01.599	5		142.82
			5	142.82
			5	142.82
09/09/2025	17:03:52.278	1		142.74
			1	142.74
			1	142.74
09/09/2025	17:03:42.300	10		142.72
			10	142.72
			10	142.72
09/09/2025	17:03:29.033	300		142.78
			300	142.78
			300	142.78
09/09/2025	17:02:43.940	15		142.74
			15	142.74
			15	142.74
09/09/2025	17:02:42.981	500		142.82
			500	142.82
			500	142.82
09/09/2025	17:02:36.805	250		142.74
			250	142.74
			250	142.74
09/09/2025	17:02:22.015	71		142.82
			71	142.82
			71	142.82
09/09/2025	17:02:21.550	100		142.72
			100	142.72
			100	142.72
09/09/2025	17:02:13.880	3		142.70
			3	142.70
			3	142.70
09/09/2025	17:01:46.358	223		142.58
			22	142.58
			10	142.58
			91	142.58
			223	142.58
			100	142.58
09/09/2025	17:01:46.141	1 300		142.58
			1 300	142.58
			1 300	142.58
09/09/2025	17:01:45.923	1 309		142.58
			1 300	142.58
			9	142.58
			1 309	142.58
09/09/2025	17:01:12.966	1 300		142.76
			1 300	142.76
			1 300	142.76
09/09/2025	17:00:56.480	2		142.80
			2	142.80
			2	142.80
09/09/2025	17:00:47.122	9		142.70
			9	142.70
			9	142.70
09/09/2025	17:00:30.320	400		142.76
			400	142.76
			400	142.76
09/09/2025	17:00:17.480	20		142.84
			20	142.84
			20	142.84
09/09/2025	17:00:03.046	10		142.92
			10	142.92
			10	142.92
09/09/2025	17:00:00.943	2		142.72
			2	142.72
			2	142.72
09/09/2025	16:59:31.554	2		142.80
			2	142.80
			2	142.80
09/09/2025	16:59:24.521	300		142.78
			300	142.78
			300	142.78
09/09/2025	16:59:22.843	3		142.78
			3	142.78
			3	142.78
09/09/2025	16:59:07.781	30		142.76
			30	142.76
			30	142.76
09/09/2025	16:57:59.962	20		142.76
			20	142.76
			20	142.76
09/09/2025	16:57:49.084	118		142.70
			118	142.70
			118	142.70
09/09/2025	16:57:38.715	1 300		142.70
			1 300	142.70
			1 300	142.70
09/09/2025	16:57:36.847	1		142.76
			1	142.76
			1	142.76
09/09/2025	16:56:50.541	13		142.80
			13	142.80
			13	142.80
09/09/2025	16:56:44.376	1		142.84
			1	142.84
			1	142.84
09/09/2025	16:56:38.514	1		142.76
			1	142.76
			1	142.76
09/09/2025	16:56:25.126	33		142.84
			33	142.84
			33	142.84
09/09/2025	16:56:24.107	80		142.84
			80	142.84
			80	142.84
09/09/2025	16:55:57.613	3		142.84
			3	142.84
			3	142.84
09/09/2025	16:55:49.223	10		142.94
			10	142.94
			10	142.94
09/09/2025	16:55:28.378	5		142.84
			5	142.84
			5	142.84
09/09/2025	16:55:24.503	10		142.94
			10	142.94
			10	142.94
09/09/2025	16:55:20.937	10		142.88
			10	142.88
			10	142.88
09/09/2025	16:55:17.470	2		142.96
			2	142.96
			2	142.96
09/09/2025	16:55:15.376	56		142.90
			56	142.90
			56	142.90
09/09/2025	16:54:51.434	140		142.88
			140	142.88
			140	142.88
09/09/2025	16:54:43.153	1		142.86
			1	142.86
			1	142.86
09/09/2025	16:53:56.058	100		142.72
			100	142.72
			100	142.72
09/09/2025	16:53:34.315	5		142.78
			5	142.78
			5	142.78
09/09/2025	16:53:21.868	24		142.66
			24	142.66
			24	142.66
09/09/2025	16:53:18.352	18		142.76
			18	142.76
			18	142.76
09/09/2025	16:53:17.438	37		142.76
			37	142.76
			37	142.76
09/09/2025	16:53:16.919	20		142.74
			20	142.74
			20	142.74
09/09/2025	16:53:01.303	53		142.62
			53	142.62
			53	142.62
09/09/2025	16:51:27.270	29		142.32
			29	142.32
			29	142.32
09/09/2025	16:51:26.332	21		142.34
			21	142.34
			21	142.34
09/09/2025	16:51:05.554	1		142.32
			1	142.32
			1	142.32
09/09/2025	16:50:27.288	100		142.20
			100	142.20
			100	142.20
09/09/2025	16:50:27.156	50		142.20
			26	142.20
			50	142.20
			4	142.20
			20	142.20
09/09/2025	16:50:22.934	2		142.38
			2	142.38
			2	142.38
09/09/2025	16:50:08.036	15		142.30
			15	142.30
			15	142.30
09/09/2025	16:50:07.944	15		142.30
			15	142.30
			15	142.30
09/09/2025	16:49:52.343	7		142.44
			7	142.44
			7	142.44
09/09/2025	16:49:48.822	90		142.44
			90	142.44
			90	142.44
09/09/2025	16:48:53.108	55		142.40
			55	142.40
			55	142.40
09/09/2025	16:48:05.034	200		142.34
			200	142.34
			200	142.34
09/09/2025	16:47:50.679	48		142.38
			48	142.38
			48	142.38
09/09/2025	16:47:45.492	3		142.36
			3	142.36
			3	142.36
09/09/2025	16:47:36.787	500		142.42
			500	142.42
			500	142.42
09/09/2025	16:47:35.929	30		142.40
			30	142.40
			30	142.40
09/09/2025	16:46:54.332	4		142.38
			4	142.38
			4	142.38
09/09/2025	16:46:53.857	105		142.38
			105	142.38
			105	142.38
09/09/2025	16:46:53.190	50		142.38
			50	142.38
			50	142.38
09/09/2025	16:46:25.219	58		142.66
			58	142.66
			58	142.66
09/09/2025	16:45:51.999	2		142.64
			2	142.64
			2	142.64
09/09/2025	16:45:42.235	2		142.72
			2	142.72
			2	142.72
09/09/2025	16:45:33.942	80		142.58
			80	142.58
			80	142.58
09/09/2025	16:45:02.121	50		142.50
			50	142.50
			50	142.50
09/09/2025	16:44:59.577	2		142.54
			2	142.54
			2	142.54
09/09/2025	16:44:48.867	250		142.50
			250	142.50
			250	142.50
09/09/2025	16:44:17.822	2		142.48
			2	142.48
			2	142.48
09/09/2025	16:44:05.342	3		142.40
			3	142.40
			3	142.40
09/09/2025	16:44:02.538	14		142.38
			14	142.38
			14	142.38
09/09/2025	16:43:43.409	1		142.56
			1	142.56
			1	142.56
09/09/2025	16:43:19.279	7		142.48
			7	142.48
			7	142.48
09/09/2025	16:42:44.727	70		142.62
			70	142.62
			70	142.62
09/09/2025	16:42:39.426	8		142.62
			8	142.62
			8	142.62
09/09/2025	16:41:59.904	85		142.60
			85	142.60
			85	142.60
09/09/2025	16:41:56.543	31		142.58
			31	142.58
			31	142.58
09/09/2025	16:41:56.356	8		142.66
			8	142.66
			8	142.66
09/09/2025	16:41:48.864	3		142.62
			3	142.62
			3	142.62
09/09/2025	16:41:40.764	140		142.68
			140	142.68
			140	142.68
09/09/2025	16:40:51.054	30		142.76
			30	142.76
			30	142.76
09/09/2025	16:40:07.345	15		142.46
			15	142.46
			15	142.46
09/09/2025	16:40:01.541	401		142.50
			401	142.50
			401	142.50
09/09/2025	16:39:55.594	3		142.52
			3	142.52
			3	142.52
09/09/2025	16:39:44.263	100		142.52
			100	142.52
			100	142.52
09/09/2025	16:39:35.973	2		142.56
			2	142.56
			2	142.56
09/09/2025	16:39:19.321	8		142.50
			8	142.50
			8	142.50
09/09/2025	16:38:47.768	153		142.50
			152	142.50
			1	142.50
			10	142.50
			139	142.50
			4	142.50
09/09/2025	16:37:34.087	1 300		142.50
			2	142.50
			309	142.50
			1 300	142.50
			750	142.50
			20	142.50
			10	142.50
			10	142.50
			11	142.50
			5	142.50
			126	142.50
			2	142.50
			10	142.50
			45	142.50
09/09/2025	16:37:30.089	10		142.52
			10	142.52
			10	142.52
09/09/2025	16:37:28.597	1		142.58
			1	142.58
			1	142.58
09/09/2025	16:37:21.039	11		142.60
			11	142.60
			11	142.60
09/09/2025	16:37:17.920	1		142.60
			1	142.60
			1	142.60
09/09/2025	16:37:00.050	35		142.60
			35	142.60
			35	142.60

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: 2.34 / Ask: 2.40
Volume: 951 185
+34.83%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 18:17:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice