Tradegate Exchange

Nvidia Corp.

798

651

146.94

Date	Time	Volume	Order Volume	Price
03/09/2025	10:48:50.061	500		146.94
			500	146.94
			500	146.94
03/09/2025	10:48:40.032	1		146.94
			1	146.94
			1	146.94
03/09/2025	10:48:08.066	5		146.98
			5	146.98
			5	146.98
03/09/2025	10:47:44.809	20		146.88
			20	146.88
			20	146.88
03/09/2025	10:47:36.855	3		146.86
			3	146.86
			3	146.86
03/09/2025	10:47:31.222	3		146.92
			3	146.92
			3	146.92
03/09/2025	10:47:19.688	6		146.94
			6	146.94
			6	146.94
03/09/2025	10:46:44.442	20		146.96
			20	146.96
			20	146.96
03/09/2025	10:46:39.106	8		146.96
			8	146.96
			8	146.96
03/09/2025	10:46:22.911	180		146.96
			180	146.96
			180	146.96
03/09/2025	10:46:01.872	5		146.98
			5	146.98
			5	146.98
03/09/2025	10:45:15.907	15		146.90
			15	146.90
			15	146.90
03/09/2025	10:45:15.820	35		146.96
			35	146.96
			35	146.96
03/09/2025	10:44:01.764	15		146.98
			15	146.98
			15	146.98
03/09/2025	10:44:00.132	1		146.98
			1	146.98
			1	146.98
03/09/2025	10:43:59.310	20		146.98
			20	146.98
			15	146.98
			5	146.98
03/09/2025	10:43:56.398	2		146.88
			2	146.88
			2	146.88
03/09/2025	10:43:27.897	68		146.90
			68	146.90
			68	146.90
03/09/2025	10:43:10.869	11		146.90
			11	146.90
			11	146.90
03/09/2025	10:43:09.135	30		146.90
			30	146.90
			30	146.90
03/09/2025	10:42:43.356	20		146.90
			20	146.90
			20	146.90
03/09/2025	10:41:31.958	350		146.88
			350	146.88
			350	146.88
03/09/2025	10:41:06.195	13		146.88
			13	146.88
			13	146.88
03/09/2025	10:40:46.219	30		146.86
			30	146.86
			30	146.86
03/09/2025	10:40:45.117	54		146.86
			54	146.86
			54	146.86
03/09/2025	10:40:02.896	2		146.82
			2	146.82
			2	146.82
03/09/2025	10:40:01.912	35		146.80
			35	146.80
			35	146.80
03/09/2025	10:39:44.485	5		146.76
			5	146.76
			5	146.76
03/09/2025	10:39:05.662	2		146.66
			2	146.66
			2	146.66
03/09/2025	10:38:35.498	350		146.74
			350	146.74
			350	146.74
03/09/2025	10:38:17.989	7		146.78
			7	146.78
			7	146.78
03/09/2025	10:37:42.347	10		146.78
			10	146.78
			10	146.78
03/09/2025	10:37:39.199	200		146.78
			200	146.78
			200	146.78
03/09/2025	10:37:38.096	100		146.78
			100	146.78
			100	146.78
03/09/2025	10:37:25.295	50		146.74
			50	146.74
			50	146.74
03/09/2025	10:37:01.159	2		146.76
			2	146.76
			2	146.76
03/09/2025	10:36:54.091	100		146.82
			100	146.82
			100	146.82
03/09/2025	10:36:33.790	7		146.80
			7	146.80
			7	146.80
03/09/2025	10:35:47.666	6		146.76
			6	146.76
			6	146.76
03/09/2025	10:35:39.464	1		146.78
			1	146.78
			1	146.78
03/09/2025	10:35:37.148	1		146.84
			1	146.84
			1	146.84
03/09/2025	10:35:30.505	8		146.78
			8	146.78
			8	146.78
03/09/2025	10:35:25.092	61		146.86
			61	146.86
			61	146.86
03/09/2025	10:35:20.535	1		146.78
			1	146.78
			1	146.78
03/09/2025	10:34:30.613	1		146.94
			1	146.94
			1	146.94
03/09/2025	10:34:13.800	180		146.88
			180	146.88
			180	146.88
03/09/2025	10:34:10.734	10		146.90
			10	146.90
			10	146.90
03/09/2025	10:34:07.370	20		146.90
			20	146.90
			20	146.90
03/09/2025	10:33:33.062	3		146.90
			3	146.90
			3	146.90
03/09/2025	10:33:32.151	70		146.90
			70	146.90
			70	146.90
03/09/2025	10:33:27.309	251		146.92
			25	146.92
			251	146.92
			15	146.92
			7	146.92
			170	146.92
			34	146.92
03/09/2025	10:32:54.308	500		146.88
			500	146.88
			500	146.88
03/09/2025	10:32:43.780	35		146.92
			35	146.92
			35	146.92
03/09/2025	10:32:39.566	50		146.90
			50	146.90
			50	146.90
03/09/2025	10:32:31.387	1		146.92
			1	146.92
			1	146.92
03/09/2025	10:32:10.158	1		146.92
			1	146.92
			1	146.92
03/09/2025	10:31:35.232	9		146.90
			9	146.90
			9	146.90
03/09/2025	10:30:35.209	15		146.90
			15	146.90
			15	146.90
03/09/2025	10:30:33.171	100		146.92
			100	146.92
			100	146.92
03/09/2025	10:30:12.469	135		146.98
			135	146.98
			135	146.98
03/09/2025	10:29:47.454	75		147.00
			65	147.00
			10	147.00
			75	147.00
03/09/2025	10:29:47.369	100		147.00
			70	147.00
			10	147.00
			20	147.00
			100	147.00
03/09/2025	10:29:19.119	23		146.96
			23	146.96
			23	146.96
03/09/2025	10:29:12.654	5		146.94
			5	146.94
			5	146.94
03/09/2025	10:29:05.942	30		146.92
			30	146.92
			30	146.92
03/09/2025	10:29:03.710	3		146.86
			3	146.86
			3	146.86
03/09/2025	10:28:47.312	1		146.94
			1	146.94
			1	146.94
03/09/2025	10:28:37.151	7		146.94
			7	146.94
			7	146.94
03/09/2025	10:28:28.152	5		146.90
			5	146.90
			5	146.90
03/09/2025	10:28:23.963	10		146.96
			10	146.96
			10	146.96
03/09/2025	10:28:17.341	1		146.90
			1	146.90
			1	146.90
03/09/2025	10:28:05.902	54		146.90
			54	146.90
			54	146.90
03/09/2025	10:27:51.278	1		146.96
			1	146.96
			1	146.96
03/09/2025	10:27:45.094	14		146.90
			14	146.90
			14	146.90
03/09/2025	10:27:02.468	9		146.92
			9	146.92
			9	146.92
03/09/2025	10:26:41.188	7		146.92
			7	146.92
			7	146.92
03/09/2025	10:26:23.249	10		146.86
			10	146.86
			10	146.86
03/09/2025	10:26:19.050	4		146.88
			4	146.88
			4	146.88
03/09/2025	10:25:37.150	494		146.80
			494	146.80
			494	146.80
03/09/2025	10:25:36.348	20		146.82
			20	146.82
			20	146.82
03/09/2025	10:25:32.072	20		146.84
			20	146.84
			20	146.84
03/09/2025	10:25:14.397	1		146.84
			1	146.84
			1	146.84
03/09/2025	10:24:56.251	1		146.88
			1	146.88
			1	146.88
03/09/2025	10:24:42.697	68		146.90
			68	146.90
			68	146.90
03/09/2025	10:24:37.413	25		146.90
			25	146.90
			25	146.90
03/09/2025	10:24:22.714	1		146.96
			1	146.96
			1	146.96
03/09/2025	10:24:02.822	10		146.90
			10	146.90
			10	146.90
03/09/2025	10:24:02.402	10		146.94
			10	146.94
			10	146.94
03/09/2025	10:23:41.980	30		146.96
			25	146.96
			30	146.96
			5	146.96
03/09/2025	10:23:29.681	4		146.98
			4	146.98
			4	146.98
03/09/2025	10:23:16.818	100		146.94
			100	146.94
			100	146.94
03/09/2025	10:23:04.325	3		146.84
			3	146.84
			3	146.84
03/09/2025	10:22:54.700	102		146.90
			102	146.90
			102	146.90
03/09/2025	10:22:41.280	15		146.80
			6	146.80
			15	146.80
			1	146.80
			2	146.80
			5	146.80
			1	146.80
03/09/2025	10:21:57.321	500		146.80
			500	146.80
			500	146.80
03/09/2025	10:21:47.294	1		146.88
			1	146.88
			1	146.88
03/09/2025	10:21:23.132	100		146.84
			100	146.84
			100	146.84
03/09/2025	10:21:15.240	20		146.80
			20	146.80
			20	146.80
03/09/2025	10:20:40.590	5		146.74
			5	146.74
			5	146.74
03/09/2025	10:20:24.482	15		146.76
			15	146.76
			15	146.76
03/09/2025	10:20:05.783	400		146.80
			400	146.80
			400	146.80
03/09/2025	10:20:04.402	35		146.82
			35	146.82
			35	146.82
03/09/2025	10:19:45.354	10		146.74
			10	146.74
			10	146.74
03/09/2025	10:18:57.540	7		146.72
			7	146.72
			7	146.72
03/09/2025	10:18:41.635	68		146.72
			68	146.72
			68	146.72
03/09/2025	10:18:33.395	30		146.72
			30	146.72
			30	146.72
03/09/2025	10:18:18.990	150		146.74
			150	146.74
			150	146.74
03/09/2025	10:18:11.884	250		146.74
			250	146.74
			250	146.74
03/09/2025	10:18:07.549	30		146.74
			30	146.74
			30	146.74
03/09/2025	10:17:48.415	34		146.76
			34	146.76
			34	146.76
03/09/2025	10:17:37.951	200		146.74
			200	146.74
			200	146.74
03/09/2025	10:16:58.701	10		146.68
			10	146.68
			10	146.68
03/09/2025	10:16:17.874	200		146.66
			200	146.66
			200	146.66
03/09/2025	10:15:56.473	220		146.82
			220	146.82
			220	146.82
03/09/2025	10:15:46.956	400		146.84
			400	146.84
			400	146.84
03/09/2025	10:15:20.266	70		146.94
			70	146.94
			70	146.94
03/09/2025	10:15:18.456	100		146.94
			100	146.94
			100	146.94
03/09/2025	10:15:03.805	20		146.90
			20	146.90
			8	146.90
			12	146.90
03/09/2025	10:14:22.260	4		146.82
			4	146.82
			4	146.82
03/09/2025	10:14:20.200	79		146.82
			79	146.82
			79	146.82
03/09/2025	10:14:05.050	25		146.86
			25	146.86
			25	146.86
03/09/2025	10:14:02.533	1		146.86
			1	146.86
			1	146.86
03/09/2025	10:13:56.178	24		146.80
			24	146.80
			24	146.80
03/09/2025	10:13:53.056	4		146.84
			4	146.84
			4	146.84
03/09/2025	10:13:49.672	10		146.84
			10	146.84
			10	146.84
03/09/2025	10:13:49.050	23		146.84
			23	146.84
			9	146.84
			9	146.84
			5	146.84
03/09/2025	10:13:05.058	2		146.74
			2	146.74
			2	146.74
03/09/2025	10:12:47.969	9		146.72
			9	146.72
			9	146.72
03/09/2025	10:12:47.914	5		146.72
			5	146.72
			5	146.72
03/09/2025	10:12:31.524	150		146.64
			150	146.64
			150	146.64
03/09/2025	10:12:01.965	7		146.68
			7	146.68
			7	146.68
03/09/2025	10:11:39.410	10		146.54
			10	146.54
			10	146.54
03/09/2025	10:11:22.046	150		146.58
			150	146.58
			150	146.58
03/09/2025	10:11:08.129	5		146.60
			5	146.60
			5	146.60
03/09/2025	10:11:03.184	3		146.54
			3	146.54
			3	146.54
03/09/2025	10:10:53.129	1		146.58
			1	146.58
			1	146.58
03/09/2025	10:10:50.564	14		146.56
			14	146.56
			14	146.56
03/09/2025	10:10:36.246	9		146.58
			9	146.58
			9	146.58
03/09/2025	10:10:28.204	100		146.52
			100	146.52
			100	146.52
03/09/2025	10:10:10.799	20		146.50
			20	146.50
			20	146.50
03/09/2025	10:09:21.547	20		146.58
			20	146.58
			20	146.58
03/09/2025	10:09:07.552	5		146.52
			5	146.52
			5	146.52
03/09/2025	10:08:44.065	5		146.50
			5	146.50
			5	146.50
03/09/2025	10:08:38.561	10		146.56
			10	146.56
			10	146.56
03/09/2025	10:08:32.935	1		146.52
			1	146.52
			1	146.52
03/09/2025	10:07:50.870	70		146.46
			70	146.46
			70	146.46
03/09/2025	10:07:40.727	34		146.56
			34	146.56
			34	146.56
03/09/2025	10:07:34.912	113		146.48
			113	146.48
			113	146.48
03/09/2025	10:07:26.557	2		146.54
			2	146.54
			2	146.54
03/09/2025	10:07:01.628	100		146.38
			100	146.38
			100	146.38
03/09/2025	10:06:56.372	5		146.46
			5	146.46
			5	146.46
03/09/2025	10:06:51.990	1		146.46
			1	146.46
			1	146.46
03/09/2025	10:06:49.153	10		146.40
			10	146.40
			10	146.40
03/09/2025	10:06:33.355	1		146.46
			1	146.46
			1	146.46
03/09/2025	10:06:12.523	50		146.44
			50	146.44
			50	146.44
03/09/2025	10:06:09.445	100		146.40
			95	146.40
			5	146.40
			100	146.40
03/09/2025	10:06:03.476	7		146.48
			7	146.48
			7	146.48
03/09/2025	10:05:58.948	1		146.46
			1	146.46
			1	146.46
03/09/2025	10:05:48.609	2		146.42
			2	146.42
			2	146.42
03/09/2025	10:04:59.695	20		146.50
			20	146.50
			20	146.50
03/09/2025	10:04:56.666	20		146.52
			20	146.52
			20	146.52
03/09/2025	10:04:56.482	14		146.52
			14	146.52
			14	146.52
03/09/2025	10:04:44.605	100		146.52
			100	146.52
			100	146.52
03/09/2025	10:04:13.344	3		146.44
			3	146.44
			3	146.44
03/09/2025	10:03:56.756	10		146.24
			10	146.24
			10	146.24
03/09/2025	10:03:38.198	15		146.34
			15	146.34
			15	146.34
03/09/2025	10:02:10.871	23		146.34
			23	146.34
			23	146.34
03/09/2025	10:01:58.252	246		146.44
			246	146.44
			246	146.44
03/09/2025	10:01:35.118	30		146.46
			30	146.46
			30	146.46
03/09/2025	10:01:23.134	5		146.50
			5	146.50
			5	146.50
03/09/2025	10:00:50.826	2		146.46
			2	146.46
			2	146.46
03/09/2025	10:00:43.735	500		146.56
			130	146.56
			370	146.56
			500	146.56
03/09/2025	10:00:41.535	1		146.56
			1	146.56
			1	146.56
03/09/2025	10:00:10.256	1		146.50
			1	146.50
			1	146.50
03/09/2025	10:00:00.647	75		146.44
			75	146.44
			75	146.44
03/09/2025	09:59:24.160	200		146.52
			200	146.52
			200	146.52
03/09/2025	09:59:23.561	1		146.52
			1	146.52
			1	146.52
03/09/2025	09:58:48.208	2		146.54
			2	146.54
			2	146.54
03/09/2025	09:58:37.878	7		146.56
			7	146.56
			7	146.56
03/09/2025	09:58:26.635	2		146.54
			2	146.54
			2	146.54
03/09/2025	09:58:13.558	13		146.54
			13	146.54
			13	146.54
03/09/2025	09:58:08.541	3		146.42
			3	146.42
			3	146.42
03/09/2025	09:58:03.866	50		146.54
			50	146.54
			50	146.54
03/09/2025	09:57:58.701	70		146.54
			70	146.54
			70	146.54
03/09/2025	09:57:36.486	6		146.56
			6	146.56
			6	146.56
03/09/2025	09:57:24.748	3		146.56
			3	146.56
			3	146.56
03/09/2025	09:57:14.795	10		146.42
			10	146.42
			10	146.42
03/09/2025	09:57:04.374	20		146.40
			20	146.40
			20	146.40
03/09/2025	09:57:01.043	16		146.40
			16	146.40
			16	146.40
03/09/2025	09:56:25.820	25		146.36
			25	146.36
			5	146.36
			20	146.36
03/09/2025	09:55:50.342	50		146.54
			50	146.54
			50	146.54
03/09/2025	09:55:17.985	143		146.56
			143	146.56
			143	146.56
03/09/2025	09:55:10.283	10		146.56
			10	146.56
			10	146.56
03/09/2025	09:55:03.546	15		146.56
			15	146.56
			15	146.56
03/09/2025	09:54:53.051	10		146.46
			10	146.46
			10	146.46
03/09/2025	09:54:50.522	6		146.56
			6	146.56
			6	146.56
03/09/2025	09:54:48.645	20		146.56
			20	146.56
			20	146.56
03/09/2025	09:54:34.616	1		146.58
			1	146.58
			1	146.58
03/09/2025	09:53:57.280	1		146.58
			1	146.58
			1	146.58
03/09/2025	09:53:53.883	50		146.50
			20	146.50
			50	146.50
			30	146.50
03/09/2025	09:53:03.931	2		146.60
			2	146.60
			2	146.60
03/09/2025	09:52:53.871	69		146.52
			69	146.52
			69	146.52
03/09/2025	09:52:38.760	20		146.52
			19	146.52
			20	146.52
			1	146.52
03/09/2025	09:52:14.740	1		146.60
			1	146.60
			1	146.60
03/09/2025	09:51:40.822	20		146.60
			20	146.60
			20	146.60
03/09/2025	09:51:32.443	50		146.52
			50	146.52
			50	146.52
03/09/2025	09:50:03.212	3		146.44
			3	146.44
			3	146.44
03/09/2025	09:49:58.076	1		146.54
			1	146.54
			1	146.54
03/09/2025	09:49:47.151	33		146.48
			33	146.48
			33	146.48
03/09/2025	09:49:18.626	1		146.58
			1	146.58
			1	146.58
03/09/2025	09:49:15.958	1		146.58
			1	146.58
			1	146.58
03/09/2025	09:49:15.817	3		146.48
			3	146.48
			3	146.48
03/09/2025	09:48:59.725	230		146.48
			230	146.48
			230	146.48
03/09/2025	09:48:58.979	300		146.46
			300	146.46
			300	146.46
03/09/2025	09:48:02.487	3		146.46
			3	146.46
			3	146.46
03/09/2025	09:47:58.403	24		146.46
			2	146.46
			1	146.46
			14	146.46
			24	146.46
			7	146.46
03/09/2025	09:47:07.195	500		146.44
			500	146.44
			500	146.44
03/09/2025	09:46:24.441	7		146.44
			7	146.44
			7	146.44
03/09/2025	09:46:14.484	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:46:08.743	3		146.40
			3	146.40
			3	146.40
03/09/2025	09:46:04.821	10		146.44
			10	146.44
			10	146.44
03/09/2025	09:45:56.477	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:45:53.831	3		146.44
			3	146.44
			3	146.44
03/09/2025	09:45:47.600	7		146.44
			7	146.44
			7	146.44
03/09/2025	09:45:43.306	8		146.40
			8	146.40
			8	146.40
03/09/2025	09:45:38.365	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:45:36.455	4		146.44
			4	146.44
			4	146.44
03/09/2025	09:45:12.703	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:45:11.972	100		146.42
			100	146.42
			100	146.42
03/09/2025	09:45:10.990	100		146.42
			100	146.42
			100	146.42
03/09/2025	09:45:03.552	3		146.42
			3	146.42
			3	146.42
03/09/2025	09:44:52.884	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:44:41.262	50		146.44
			50	146.44
			50	146.44
03/09/2025	09:43:44.516	238		146.46
			238	146.46
			238	146.46
03/09/2025	09:43:38.553	5		146.46
			5	146.46
			5	146.46
03/09/2025	09:43:34.590	9		146.46
			9	146.46
			9	146.46
03/09/2025	09:42:43.509	2		146.46
			2	146.46
			2	146.46
03/09/2025	09:42:04.489	141		146.44
			141	146.44
			141	146.44
03/09/2025	09:42:01.778	34		146.44
			34	146.44
			34	146.44
03/09/2025	09:41:53.508	10		146.42
			10	146.42
			10	146.42
03/09/2025	09:41:37.820	500		146.42
			20	146.42
			480	146.42
			500	146.42
03/09/2025	09:41:05.257	500		146.38
			500	146.38
			500	146.38
03/09/2025	09:41:00.655	54		146.40
			54	146.40
			54	146.40
03/09/2025	09:39:57.559	20		146.32
			20	146.32
			20	146.32
03/09/2025	09:39:48.069	1		146.34
			1	146.34
			1	146.34
03/09/2025	09:39:43.000	60		146.34
			60	146.34
			60	146.34
03/09/2025	09:38:54.980	34		146.40
			34	146.40
			34	146.40
03/09/2025	09:38:53.256	1		146.40
			1	146.40
			1	146.40
03/09/2025	09:38:34.983	6		146.40
			6	146.40
			6	146.40
03/09/2025	09:38:29.685	100		146.34
			100	146.34
			100	146.34
03/09/2025	09:38:28.228	20		146.34
			20	146.34
			20	146.34
03/09/2025	09:38:04.854	1		146.46
			1	146.46
			1	146.46
03/09/2025	09:37:42.632	20		146.44
			20	146.44
			20	146.44
03/09/2025	09:37:35.072	10		146.34
			10	146.34
			10	146.34
03/09/2025	09:37:32.851	3		146.34
			3	146.34
			3	146.34
03/09/2025	09:37:09.924	25		146.32
			25	146.32
			25	146.32
03/09/2025	09:37:04.279	1		146.40
			1	146.40
			1	146.40
03/09/2025	09:36:37.917	11		146.36
			11	146.36
			11	146.36
03/09/2025	09:35:26.392	1		146.36
			1	146.36
			1	146.36
03/09/2025	09:35:22.668	1		146.36
			1	146.36
			1	146.36
03/09/2025	09:35:19.640	7		146.36
			7	146.36
			7	146.36
03/09/2025	09:35:12.558	20		146.26
			20	146.26
			20	146.26
03/09/2025	09:35:03.363	10		146.36
			10	146.36
			10	146.36
03/09/2025	09:34:58.581	4		146.36
			4	146.36
			4	146.36
03/09/2025	09:34:28.630	2		146.30
			2	146.30
			2	146.30
03/09/2025	09:34:09.499	5		146.38
			5	146.38
			5	146.38
03/09/2025	09:34:05.060	30		146.32
			30	146.32
			30	146.32
03/09/2025	09:33:46.000	13		146.34
			13	146.34
			13	146.34
03/09/2025	09:33:40.749	20		146.34
			20	146.34
			20	146.34
03/09/2025	09:33:33.028	30		146.34
			30	146.34
			30	146.34
03/09/2025	09:33:32.100	6		146.34
			6	146.34
			6	146.34
03/09/2025	09:33:26.141	14		146.42
			14	146.42
			14	146.42
03/09/2025	09:33:00.588	2		146.34
			2	146.34
			2	146.34
03/09/2025	09:32:44.342	16		146.34
			16	146.34
			16	146.34
03/09/2025	09:32:40.266	1		146.42
			1	146.42
			1	146.42
03/09/2025	09:32:34.667	7		146.34
			7	146.34
			7	146.34
03/09/2025	09:32:27.185	2		146.42
			2	146.42
			2	146.42
03/09/2025	09:32:09.229	50		146.46
			10	146.46
			40	146.46
			50	146.46
03/09/2025	09:31:45.533	2		146.40
			2	146.40
			2	146.40
03/09/2025	09:31:34.956	100		146.46
			96	146.46
			100	146.46
			4	146.46
03/09/2025	09:31:08.540	400		146.46
			400	146.46
			400	146.46
03/09/2025	09:31:07.611	1		146.46
			1	146.46
			1	146.46
03/09/2025	09:31:06.770	100		146.46
			100	146.46
			100	146.46
03/09/2025	09:30:33.310	3		146.44
			3	146.44
			3	146.44
03/09/2025	09:30:22.883	4		146.46
			4	146.46
			4	146.46
03/09/2025	09:30:20.323	7		146.46
			7	146.46
			7	146.46
03/09/2025	09:30:10.638	50		146.40
			50	146.40
			50	146.40
03/09/2025	09:30:01.002	3		146.46
			3	146.46
			3	146.46
03/09/2025	09:29:58.824	400		146.42
			400	146.42
			400	146.42
03/09/2025	09:29:36.393	20		146.40
			20	146.40
			20	146.40
03/09/2025	09:29:23.046	7		146.46
			7	146.46
			7	146.46
03/09/2025	09:29:11.053	4		146.46
			4	146.46
			4	146.46
03/09/2025	09:29:09.477	6		146.46
			6	146.46
			6	146.46
03/09/2025	09:29:08.394	97		146.46
			97	146.46
			97	146.46
03/09/2025	09:28:31.739	400		146.46
			400	146.46
			400	146.46
03/09/2025	09:28:04.260	50		146.46
			50	146.46
			50	146.46
03/09/2025	09:27:50.664	3		146.46
			3	146.46
			3	146.46
03/09/2025	09:27:28.985	15		146.46
			8	146.46
			7	146.46
			15	146.46
03/09/2025	09:27:28.590	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:27:06.556	10		146.36
			10	146.36
			10	146.36
03/09/2025	09:26:51.782	100		146.36
			100	146.36
			100	146.36
03/09/2025	09:26:50.288	10		146.42
			10	146.42
			10	146.42
03/09/2025	09:26:39.459	68		146.42
			68	146.42
			68	146.42
03/09/2025	09:26:25.305	13		146.42
			13	146.42
			13	146.42
03/09/2025	09:25:55.971	4		146.44
			4	146.44
			4	146.44
03/09/2025	09:25:35.416	150		146.44
			150	146.44
			150	146.44
03/09/2025	09:25:25.433	15		146.44
			15	146.44
			15	146.44
03/09/2025	09:25:18.028	1		146.44
			1	146.44
			1	146.44
03/09/2025	09:24:59.664	20		146.34
			20	146.34
			20	146.34
03/09/2025	09:24:27.029	30		146.40
			30	146.40
			30	146.40
03/09/2025	09:24:15.514	99		146.40
			99	146.40
			99	146.40
03/09/2025	09:23:51.666	24		146.30
			24	146.30
			24	146.30
03/09/2025	09:23:50.518	5		146.26
			5	146.26
			5	146.26
03/09/2025	09:23:22.067	100		146.24
			100	146.24
			100	146.24
03/09/2025	09:23:09.630	10		146.20
			10	146.20
			10	146.20
03/09/2025	09:23:03.402	3		146.20
			3	146.20
			3	146.20
03/09/2025	09:22:47.207	10		146.24
			10	146.24
			10	146.24
03/09/2025	09:22:47.086	2		146.24
			2	146.24
			2	146.24
03/09/2025	09:22:33.644	19		146.24
			19	146.24
			19	146.24
03/09/2025	09:22:13.323	1		146.34
			1	146.34
			1	146.34
03/09/2025	09:22:07.159	43		146.24
			43	146.24
			43	146.24
03/09/2025	09:21:50.806	500		146.30
			500	146.30
			500	146.30
03/09/2025	09:21:33.891	100		146.30
			10	146.30
			90	146.30
			100	146.30
03/09/2025	09:21:10.436	10		146.36
			10	146.36
			10	146.36

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

Alphabet Inc. Class A

Bid: 192.20 / Ask: 192.36
Volume: 173 508
+5.95%

Top 5 Turnover

Realtime Quotes
Last Update:
03/09/2025 @ 10:49:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice