Nvidia Corp.

3691

2756

148.76

       

Date Time Volume Order Volume Price
29/08/2025 16:50:45.493 100   148.76
      100 148.76
      100 148.76
29/08/2025 16:50:44.597 22   148.80
      22 148.80
      22 148.80
29/08/2025 16:50:36.035 36   148.82
      36 148.82
      36 148.82
29/08/2025 16:50:35.072 7   148.74
      7 148.74
      7 148.74
29/08/2025 16:50:27.189 190   148.88
      190 148.88
      190 148.88
29/08/2025 16:50:24.515 6   148.88
      6 148.88
      6 148.88
29/08/2025 16:50:24.014 20   148.80
      20 148.80
      20 148.80
29/08/2025 16:50:17.339 19   148.74
      16 148.74
      19 148.74
      3 148.74
29/08/2025 16:50:17.214 68   148.76
      68 148.76
      68 148.76
29/08/2025 16:50:10.295 200   148.80
      200 148.80
      200 148.80
29/08/2025 16:50:09.946 314   148.80
      47 148.80
      100 148.80
      100 148.80
      67 148.80
      314 148.80
29/08/2025 16:50:08.309 7   148.90
      7 148.90
      7 148.90
29/08/2025 16:50:07.403 1   148.90
      1 148.90
      1 148.90
29/08/2025 16:50:06.689 40   148.92
      40 148.92
      40 148.92
29/08/2025 16:50:02.513 240   148.86
      240 148.86
      233 148.86
      7 148.86
29/08/2025 16:50:02.389 20   148.90
      20 148.90
      10 148.90
      10 148.90
29/08/2025 16:50:02.052 100   148.92
      100 148.92
      100 148.92
29/08/2025 16:49:37.823 4   149.02
      4 149.02
      4 149.02
29/08/2025 16:49:37.320 1   149.02
      1 149.02
      1 149.02
29/08/2025 16:49:33.122 4   149.00
      4 149.00
      4 149.00
29/08/2025 16:49:18.810 10   149.12
      10 149.12
      10 149.12
29/08/2025 16:49:07.843 11   149.02
      11 149.02
      11 149.02
29/08/2025 16:48:59.840 25   149.04
      25 149.04
      25 149.04
29/08/2025 16:48:58.793 7   149.02
      7 149.02
      7 149.02
29/08/2025 16:48:58.592 2   148.94
      2 148.94
      2 148.94
29/08/2025 16:48:47.862 350   148.92
      350 148.92
      350 148.92
29/08/2025 16:48:47.149 100   148.92
      100 148.92
      100 148.92
29/08/2025 16:48:40.890 5   148.98
      5 148.98
      5 148.98
29/08/2025 16:48:38.764 2   149.06
      2 149.06
      2 149.06
29/08/2025 16:48:35.156 14   149.08
      14 149.08
      14 149.08
29/08/2025 16:48:34.957 1   149.06
      1 149.06
      1 149.06
29/08/2025 16:48:31.738 1   149.08
      1 149.08
      1 149.08
29/08/2025 16:48:30.770 111   149.06
      111 149.06
      111 149.06
29/08/2025 16:48:29.431 2   149.02
      2 149.02
      2 149.02
29/08/2025 16:48:27.112 3   149.04
      3 149.04
      3 149.04
29/08/2025 16:48:24.316 86   148.98
      86 148.98
      86 148.98
29/08/2025 16:48:23.688 1   149.08
      1 149.08
      1 149.08
29/08/2025 16:48:23.430 150   148.96
      150 148.96
      150 148.96
29/08/2025 16:48:22.160 10   149.06
      10 149.06
      10 149.06
29/08/2025 16:48:14.613 1   148.98
      1 148.98
      1 148.98
29/08/2025 16:48:08.096 12   149.00
      12 149.00
      12 149.00
29/08/2025 16:48:01.830 1   149.06
      1 149.06
      1 149.06
29/08/2025 16:47:52.804 3   149.04
      3 149.04
      3 149.04
29/08/2025 16:47:45.309 23   149.06
      23 149.06
      23 149.06
29/08/2025 16:47:45.158 1   149.04
      1 149.04
      1 149.04
29/08/2025 16:47:43.992 5   149.04
      5 149.04
      5 149.04
29/08/2025 16:47:39.644 7   149.02
      7 149.02
      7 149.02
29/08/2025 16:47:28.759 1   149.06
      1 149.06
      1 149.06
29/08/2025 16:47:28.557 6   149.06
      6 149.06
      6 149.06
29/08/2025 16:47:24.762 1 230   148.92
      20 148.92
      1 230 148.92
      1 210 148.92
29/08/2025 16:47:24.520 1 652   149.00
      25 149.00
      9 149.00
      15 149.00
      400 149.00
      15 149.00
      1 149.00
      3 149.00
      30 149.00
      300 149.00
      1 652 149.00
      13 149.00
      10 149.00
      15 149.00
      140 149.00
      50 149.00
      2 149.00
      70 149.00
      16 149.00
      10 149.00
      25 149.00
      235 149.00
      10 149.00
      25 149.00
      33 149.00
      200 149.00
29/08/2025 16:47:14.105 30   149.12
      30 149.12
      30 149.12
29/08/2025 16:47:11.916 50   149.14
      50 149.14
      50 149.14
29/08/2025 16:46:59.177 1   149.16
      1 149.16
      1 149.16
29/08/2025 16:46:57.082 7   149.16
      7 149.16
      7 149.16
29/08/2025 16:46:51.627 3   149.14
      3 149.14
      3 149.14
29/08/2025 16:46:30.223 50   149.08
      50 149.08
      50 149.08
29/08/2025 16:46:29.072 50   149.10
      50 149.10
      50 149.10
29/08/2025 16:46:24.974 1   149.14
      1 149.14
      1 149.14
29/08/2025 16:46:19.423 10   149.16
      10 149.16
      10 149.16
29/08/2025 16:46:12.997 24   149.10
      24 149.10
      24 149.10
29/08/2025 16:46:09.073 4   149.04
      4 149.04
      4 149.04
29/08/2025 16:46:04.006 10   149.12
      10 149.12
      10 149.12
29/08/2025 16:45:40.698 21   149.14
      21 149.14
      21 149.14
29/08/2025 16:45:40.299 8   149.16
      8 149.16
      8 149.16
29/08/2025 16:45:36.654 5   149.20
      5 149.20
      5 149.20
29/08/2025 16:45:32.689 30   149.20
      30 149.20
      30 149.20
29/08/2025 16:45:29.276 14   149.16
      14 149.16
      14 149.16
29/08/2025 16:45:28.152 100   149.16
      100 149.16
      100 149.16
29/08/2025 16:45:19.149 95   149.08
      95 149.08
      95 149.08
29/08/2025 16:45:14.771 1 000   149.04
      1 000 149.04
      1 000 149.04
29/08/2025 16:45:13.538 1   149.06
      1 149.06
      1 149.06
29/08/2025 16:45:04.482 1   149.10
      1 149.10
      1 149.10
29/08/2025 16:44:59.255 8   149.06
      8 149.06
      8 149.06
29/08/2025 16:44:53.061 50   149.12
      50 149.12
      50 149.12
29/08/2025 16:44:52.985 5   149.12
      5 149.12
      5 149.12
29/08/2025 16:44:49.665 600   149.10
      100 149.10
      500 149.10
      600 149.10
29/08/2025 16:44:48.826 20   149.12
      20 149.12
      20 149.12
29/08/2025 16:44:41.594 10   149.22
      10 149.22
      10 149.22
29/08/2025 16:44:38.289 125   149.34
      125 149.34
      125 149.34
29/08/2025 16:44:37.110 2   149.36
      2 149.36
      2 149.36
29/08/2025 16:44:36.911 3   149.36
      3 149.36
      3 149.36
29/08/2025 16:44:36.675 4   149.26
      4 149.26
      4 149.26
29/08/2025 16:44:30.784 40   149.32
      40 149.32
      40 149.32
29/08/2025 16:44:19.579 25   149.36
      25 149.36
      25 149.36
29/08/2025 16:44:16.348 15   149.38
      15 149.38
      15 149.38
29/08/2025 16:44:15.804 1   149.42
      1 149.42
      1 149.42
29/08/2025 16:44:05.412 21   149.34
      21 149.34
      21 149.34
29/08/2025 16:43:48.463 5   149.44
      5 149.44
      5 149.44
29/08/2025 16:43:38.868 10   149.28
      10 149.28
      10 149.28
29/08/2025 16:43:38.460 474   149.36
      474 149.36
      474 149.36
29/08/2025 16:43:37.954 40   149.36
      40 149.36
      40 149.36
29/08/2025 16:43:37.343 3   149.30
      3 149.30
      3 149.30
29/08/2025 16:43:33.933 2   149.36
      2 149.36
      2 149.36
29/08/2025 16:43:25.605 27   149.26
      27 149.26
      27 149.26
29/08/2025 16:43:23.310 1 124   149.30
      100 149.30
      1 124 149.30
      1 000 149.30
      20 149.30
      4 149.30
29/08/2025 16:43:22.801 11   149.32
      11 149.32
      11 149.32
29/08/2025 16:43:08.317 575   149.42
      575 149.42
      575 149.42
29/08/2025 16:43:05.548 130   149.44
      130 149.44
      130 149.44
29/08/2025 16:42:45.624 3   149.48
      3 149.48
      3 149.48
29/08/2025 16:42:44.937 15   149.48
      15 149.48
      15 149.48
29/08/2025 16:42:35.371 2   149.46
      2 149.46
      2 149.46
29/08/2025 16:42:21.270 1   149.50
      1 149.50
      1 149.50
29/08/2025 16:42:16.125 20   149.46
      20 149.46
      20 149.46
29/08/2025 16:42:12.837 30   149.44
      30 149.44
      30 149.44
29/08/2025 16:42:04.911 38   149.46
      38 149.46
      38 149.46
29/08/2025 16:41:58.514 2   149.38
      2 149.38
      2 149.38
29/08/2025 16:41:54.492 60   149.40
      60 149.40
      60 149.40
29/08/2025 16:41:53.807 2   149.42
      2 149.42
      2 149.42
29/08/2025 16:41:35.235 668   149.54
      668 149.54
      668 149.54
29/08/2025 16:41:32.275 5   149.54
      5 149.54
      5 149.54
29/08/2025 16:41:24.081 80   149.54
      80 149.54
      80 149.54
29/08/2025 16:41:21.343 50   149.50
      50 149.50
      50 149.50
29/08/2025 16:41:07.919 4   149.44
      4 149.44
      4 149.44
29/08/2025 16:41:05.073 5   149.56
      5 149.56
      5 149.56
29/08/2025 16:40:48.740 23   149.60
      23 149.60
      23 149.60
29/08/2025 16:40:42.155 1   149.64
      1 149.64
      1 149.64
29/08/2025 16:40:37.681 46   149.54
      46 149.54
      46 149.54
29/08/2025 16:40:34.702 1   149.58
      1 149.58
      1 149.58
29/08/2025 16:40:30.263 25   149.56
      25 149.56
      25 149.56
29/08/2025 16:40:17.668 200   149.50
      200 149.50
      200 149.50
29/08/2025 16:40:09.564 5   149.52
      5 149.52
      5 149.52
29/08/2025 16:40:01.063 1   149.46
      1 149.46
      1 149.46
29/08/2025 16:39:59.839 50   149.60
      50 149.60
      50 149.60
29/08/2025 16:39:55.129 20   149.64
      20 149.64
      20 149.64
29/08/2025 16:39:36.030 32   149.66
      32 149.66
      32 149.66
29/08/2025 16:39:12.992 7   149.74
      7 149.74
      7 149.74
29/08/2025 16:39:12.925 50   149.74
      50 149.74
      50 149.74
29/08/2025 16:39:08.143 3   149.66
      3 149.66
      3 149.66
29/08/2025 16:38:51.482 22   149.64
      22 149.64
      22 149.64
29/08/2025 16:38:46.371 145   149.58
      145 149.58
      145 149.58
29/08/2025 16:38:37.791 200   149.54
      200 149.54
      200 149.54
29/08/2025 16:38:36.340 1 000   149.64
      1 000 149.64
      1 000 149.64
29/08/2025 16:38:25.856 26   149.60
      26 149.60
      26 149.60
29/08/2025 16:38:25.129 15   149.60
      15 149.60
      15 149.60
29/08/2025 16:37:35.513 50   149.62
      50 149.62
      50 149.62
29/08/2025 16:37:26.082 4   149.70
      4 149.70
      4 149.70
29/08/2025 16:37:22.226 4   149.62
      4 149.62
      4 149.62
29/08/2025 16:37:19.818 471   149.60
      471 149.60
      471 149.60
29/08/2025 16:37:16.830 47   149.58
      47 149.58
      47 149.58
29/08/2025 16:37:15.916 3   149.66
      3 149.66
      3 149.66
29/08/2025 16:37:12.391 3   149.68
      3 149.68
      3 149.68
29/08/2025 16:37:02.295 30   149.64
      30 149.64
      30 149.64
29/08/2025 16:36:50.468 50   149.70
      50 149.70
      50 149.70
29/08/2025 16:36:38.384 3   149.62
      3 149.62
      3 149.62
29/08/2025 16:36:37.034 20   149.50
      20 149.50
      20 149.50
29/08/2025 16:36:34.262 1   149.60
      1 149.60
      1 149.60
29/08/2025 16:35:49.310 6   149.50
      6 149.50
      6 149.50
29/08/2025 16:35:40.630 38   149.40
      38 149.40
      38 149.40
29/08/2025 16:35:33.026 15   149.48
      15 149.48
      15 149.48
29/08/2025 16:35:32.755 2   149.42
      2 149.42
      2 149.42
29/08/2025 16:35:17.773 33   149.48
      33 149.48
      33 149.48
29/08/2025 16:35:06.951 97   149.34
      97 149.34
      95 149.34
      2 149.34
29/08/2025 16:35:04.169 200   149.46
      200 149.46
      200 149.46
29/08/2025 16:34:53.147 5   149.40
      5 149.40
      5 149.40
29/08/2025 16:34:52.945 200   149.40
      200 149.40
      100 149.40
      100 149.40
29/08/2025 16:34:52.843 22   149.40
      22 149.40
      22 149.40
29/08/2025 16:34:52.285 33   149.48
      33 149.48
      33 149.48
29/08/2025 16:34:48.483 33   149.54
      33 149.54
      33 149.54
29/08/2025 16:34:48.249 30   149.46
      30 149.46
      30 149.46
29/08/2025 16:34:46.336 4   149.54
      4 149.54
      4 149.54
29/08/2025 16:34:41.598 4   149.58
      4 149.58
      4 149.58
29/08/2025 16:34:35.626 7   149.56
      7 149.56
      7 149.56
29/08/2025 16:34:30.886 39   149.50
      39 149.50
      39 149.50
29/08/2025 16:34:30.674 310   149.50
      305 149.50
      310 149.50
      5 149.50
29/08/2025 16:34:23.154 2 000   149.50
      2 000 149.50
      2 000 149.50
29/08/2025 16:34:17.419 2 000   149.50
      2 000 149.50
      2 000 149.50
29/08/2025 16:34:17.215 50   149.52
      50 149.52
      20 149.52
      30 149.52
29/08/2025 16:34:06.952 3   149.50
      3 149.50
      3 149.50
29/08/2025 16:34:01.621 20   149.60
      20 149.60
      20 149.60
29/08/2025 16:33:56.994 1   149.68
      1 149.68
      1 149.68
29/08/2025 16:33:44.520 100   149.70
      100 149.70
      100 149.70
29/08/2025 16:33:42.528 1   149.72
      1 149.72
      1 149.72
29/08/2025 16:33:29.529 7   149.78
      7 149.78
      7 149.78
29/08/2025 16:33:03.102 10   149.52
      10 149.52
      10 149.52
29/08/2025 16:32:53.840 1   149.56
      1 149.56
      1 149.56
29/08/2025 16:32:49.569 1   149.60
      1 149.60
      1 149.60
29/08/2025 16:32:46.549 25   149.66
      25 149.66
      25 149.66
29/08/2025 16:32:46.024 32   149.68
      32 149.68
      32 149.68
29/08/2025 16:32:39.841 35   149.66
      35 149.66
      35 149.66
29/08/2025 16:32:36.121 32   149.72
      32 149.72
      32 149.72
29/08/2025 16:32:28.987 1   149.72
      1 149.72
      1 149.72
29/08/2025 16:32:25.202 35   149.70
      35 149.70
      35 149.70
29/08/2025 16:32:20.547 3   149.70
      3 149.70
      3 149.70
29/08/2025 16:32:11.212 5   149.80
      5 149.80
      5 149.80
29/08/2025 16:32:07.188 10   149.88
      10 149.88
      10 149.88
29/08/2025 16:32:06.339 50   149.88
      50 149.88
      50 149.88
29/08/2025 16:32:03.843 334   149.88
      334 149.88
      334 149.88
29/08/2025 16:31:57.150 2   149.76
      2 149.76
      2 149.76
29/08/2025 16:31:55.129 7   149.84
      7 149.84
      7 149.84
29/08/2025 16:31:53.437 10   149.82
      10 149.82
      10 149.82
29/08/2025 16:31:47.992 25   149.80
      25 149.80
      25 149.80
29/08/2025 16:31:35.319 1   149.76
      1 149.76
      1 149.76
29/08/2025 16:31:14.116 10   149.72
      10 149.72
      10 149.72
29/08/2025 16:31:04.935 1   149.74
      1 149.74
      1 149.74
29/08/2025 16:31:03.145 7   149.76
      7 149.76
      7 149.76
29/08/2025 16:30:59.678 10   149.78
      10 149.78
      10 149.78
29/08/2025 16:30:43.771 13   149.62
      13 149.62
      13 149.62
29/08/2025 16:30:38.377 63   149.70
      63 149.70
      63 149.70
29/08/2025 16:30:38.276 1   149.70
      1 149.70
      1 149.70
29/08/2025 16:30:28.824 1   149.66
      1 149.66
      1 149.66
29/08/2025 16:30:17.993 38   149.50
      38 149.50
      38 149.50
29/08/2025 16:30:17.859 1   149.50
      1 149.50
      1 149.50
29/08/2025 16:30:14.804 4   149.70
      4 149.70
      4 149.70
29/08/2025 16:30:14.658 5   149.68
      5 149.68
      5 149.68
29/08/2025 16:30:13.556 5   149.72
      5 149.72
      5 149.72
29/08/2025 16:30:13.214 60   149.72
      60 149.72
      60 149.72
29/08/2025 16:30:09.056 35   149.70
      35 149.70
      35 149.70
29/08/2025 16:30:02.605 20   149.78
      20 149.78
      20 149.78
29/08/2025 16:29:57.379 100   149.86
      100 149.86
      100 149.86
29/08/2025 16:29:54.821 16   149.82
      16 149.82
      16 149.82
29/08/2025 16:29:42.254 300   149.70
      300 149.70
      300 149.70
29/08/2025 16:29:38.919 3   149.70
      3 149.70
      3 149.70
29/08/2025 16:29:34.365 78   149.66
      78 149.66
      78 149.66
29/08/2025 16:29:27.882 10   149.62
      10 149.62
      10 149.62
29/08/2025 16:29:27.698 100   149.54
      100 149.54
      100 149.54
29/08/2025 16:29:20.305 1   149.64
      1 149.64
      1 149.64
29/08/2025 16:29:18.944 200   149.62
      200 149.62
      200 149.62
29/08/2025 16:29:17.857 16   149.62
      16 149.62
      16 149.62
29/08/2025 16:29:16.881 1   149.56
      1 149.56
      1 149.56
29/08/2025 16:29:16.641 30   149.54
      30 149.54
      30 149.54
29/08/2025 16:29:10.524 27   149.58
      27 149.58
      27 149.58
29/08/2025 16:29:08.630 2   149.52
      2 149.52
      2 149.52
29/08/2025 16:29:04.287 40   149.62
      40 149.62
      20 149.62
      20 149.62
29/08/2025 16:29:02.033 13   149.62
      13 149.62
      13 149.62
29/08/2025 16:29:00.006 5   149.64
      5 149.64
      5 149.64
29/08/2025 16:28:33.499 7   149.62
      7 149.62
      7 149.62
29/08/2025 16:28:11.319 304   149.52
      304 149.52
      304 149.52
29/08/2025 16:28:08.141 16   149.46
      16 149.46
      16 149.46
29/08/2025 16:27:50.359 13   149.50
      3 149.50
      13 149.50
      10 149.50
29/08/2025 16:27:46.674 28   149.54
      28 149.54
      28 149.54
29/08/2025 16:27:46.544 50   149.54
      50 149.54
      50 149.54
29/08/2025 16:27:35.212 2   149.52
      2 149.52
      2 149.52
29/08/2025 16:27:20.871 3   149.54
      3 149.54
      3 149.54
29/08/2025 16:27:19.564 1   149.58
      1 149.58
      1 149.58
29/08/2025 16:27:04.878 1   149.44
      1 149.44
      1 149.44
29/08/2025 16:26:50.200 20   149.36
      20 149.36
      20 149.36
29/08/2025 16:26:47.556 9   149.38
      9 149.38
      9 149.38
29/08/2025 16:26:33.247 667   149.40
      667 149.40
      667 149.40
29/08/2025 16:26:24.937 67   149.40
      67 149.40
      67 149.40
29/08/2025 16:26:16.942 5   149.50
      5 149.50
      5 149.50
29/08/2025 16:26:14.921 20   149.60
      20 149.60
      20 149.60
29/08/2025 16:26:10.426 25   149.58
      25 149.58
      11 149.58
      14 149.58
29/08/2025 16:26:08.791 40   149.62
      40 149.62
      40 149.62
29/08/2025 16:26:06.914 3   149.58
      3 149.58
      3 149.58
29/08/2025 16:26:02.399 1   149.68
      1 149.68
      1 149.68
29/08/2025 16:25:56.567 2   149.76
      2 149.76
      2 149.76
29/08/2025 16:25:55.546 2   149.76
      2 149.76
      2 149.76
29/08/2025 16:25:44.815 27   149.76
      27 149.76
      27 149.76
29/08/2025 16:25:44.494 10   149.70
      10 149.70
      10 149.70
29/08/2025 16:25:36.726 66   149.86
      66 149.86
      66 149.86
29/08/2025 16:25:36.131 2   149.88
      2 149.88
      2 149.88
29/08/2025 16:25:35.932 4   149.88
      4 149.88
      4 149.88
29/08/2025 16:25:26.461 10   149.82
      10 149.82
      10 149.82
29/08/2025 16:25:21.203 2   149.90
      2 149.90
      2 149.90
29/08/2025 16:25:13.605 7   149.88
      7 149.88
      7 149.88
29/08/2025 16:24:54.299 240   149.96
      240 149.96
      240 149.96
29/08/2025 16:24:53.875 100   149.86
      100 149.86
      100 149.86
29/08/2025 16:24:41.067 55   149.92
      55 149.92
      55 149.92
29/08/2025 16:24:22.896 2   149.92
      2 149.92
      2 149.92
29/08/2025 16:24:06.359 50   149.82
      50 149.82
      50 149.82
29/08/2025 16:24:04.334 2   149.86
      2 149.86
      2 149.86
29/08/2025 16:23:57.716 20   149.84
      20 149.84
      20 149.84
29/08/2025 16:23:48.183 1   149.88
      1 149.88
      1 149.88
29/08/2025 16:23:38.180 4   149.82
      4 149.82
      4 149.82
29/08/2025 16:23:36.347 600   149.76
      600 149.76
      600 149.76
29/08/2025 16:23:27.457 2   149.84
      2 149.84
      2 149.84
29/08/2025 16:23:24.558 80   149.74
      80 149.74
      80 149.74
29/08/2025 16:23:13.326 66   149.76
      66 149.76
      66 149.76
29/08/2025 16:23:07.025 3   149.70
      3 149.70
      3 149.70
29/08/2025 16:23:05.359 50   149.72
      50 149.72
      50 149.72
29/08/2025 16:23:02.700 14   149.70
      14 149.70
      14 149.70
29/08/2025 16:23:02.390 1   149.72
      1 149.72
      1 149.72
29/08/2025 16:22:58.706 208   149.64
      208 149.64
      208 149.64
29/08/2025 16:22:53.019 110   149.82
      110 149.82
      110 149.82
29/08/2025 16:22:48.610 1   149.88
      1 149.88
      1 149.88
29/08/2025 16:22:41.683 12   149.94
      12 149.94
      12 149.94
29/08/2025 16:22:38.252 3   149.90
      3 149.90
      3 149.90
29/08/2025 16:22:35.227 1   150.00
      1 150.00
      1 150.00
29/08/2025 16:22:34.657 14   150.00
      14 150.00
      14 150.00
29/08/2025 16:22:31.171 51   149.88
      51 149.88
      51 149.88
29/08/2025 16:22:29.527 100   149.94
      100 149.94
      100 149.94
29/08/2025 16:22:27.155 34   149.90
      34 149.90
      34 149.90
29/08/2025 16:22:26.825 24   149.82
      24 149.82
      24 149.82
29/08/2025 16:22:25.343 1   149.94
      1 149.94
      1 149.94
29/08/2025 16:22:19.233 2   149.90
      2 149.90
      2 149.90
29/08/2025 16:22:18.374 10   149.92
      10 149.92
      10 149.92
29/08/2025 16:22:17.620 1   149.92
      1 149.92
      1 149.92
29/08/2025 16:22:12.588 1   149.88
      1 149.88
      1 149.88
29/08/2025 16:22:08.838 10   149.90
      10 149.90
      10 149.90
29/08/2025 16:21:50.962 7   149.82
      7 149.82
      7 149.82
29/08/2025 16:21:35.382 20   149.74
      20 149.74
      20 149.74
29/08/2025 16:21:18.598 100   149.66
      100 149.66
      100 149.66
29/08/2025 16:21:17.930 1 000   149.74
      1 000 149.74
      1 000 149.74
29/08/2025 16:21:11.735 20   149.68
      20 149.68
      20 149.68
29/08/2025 16:21:06.483 7   149.76
      7 149.76
      7 149.76
29/08/2025 16:20:51.959 135   149.78
      135 149.78
      135 149.78
29/08/2025 16:20:48.526 1   149.74
      1 149.74
      1 149.74
29/08/2025 16:20:47.748 15   149.70
      15 149.70
      15 149.70
29/08/2025 16:20:47.067 25   149.74
      25 149.74
      25 149.74
29/08/2025 16:20:44.956 1 000   149.66
      974 149.66
      1 000 149.66
      26 149.66
29/08/2025 16:20:40.897 17   149.82
      17 149.82
      17 149.82
29/08/2025 16:20:34.633 290   149.94
      290 149.94
      290 149.94
29/08/2025 16:20:32.138 40   149.98
      40 149.98
      40 149.98
29/08/2025 16:20:25.652 3   150.00
      3 150.00
      3 150.00
29/08/2025 16:20:22.355 80   150.00
      60 150.00
      80 150.00
      20 150.00
29/08/2025 16:20:14.334 33   149.96
      33 149.96
      33 149.96
29/08/2025 16:20:08.876 60   149.84
      60 149.84
      60 149.84
29/08/2025 16:20:06.367 100   149.80
      100 149.80
      100 149.80
29/08/2025 16:20:05.533 300   149.76
      300 149.76
      300 149.76
29/08/2025 16:20:03.229 100   149.78
      100 149.78
      100 149.78
29/08/2025 16:19:58.117 5   149.68
      5 149.68
      5 149.68
29/08/2025 16:19:37.206 1   149.58
      1 149.58
      1 149.58
29/08/2025 16:19:29.512 6   149.60
      6 149.60
      6 149.60
29/08/2025 16:19:28.213 35   149.60
      35 149.60
      35 149.60
29/08/2025 16:19:23.771 335   149.58
      335 149.58
      335 149.58
29/08/2025 16:19:20.305 2   149.48
      2 149.48
      2 149.48
29/08/2025 16:19:16.517 104   149.48
      104 149.48
      104 149.48
29/08/2025 16:19:16.347 639   149.50
      639 149.50
      4 149.50
      585 149.50
      50 149.50

       

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)