Tradegate Exchange

Nvidia Corp.

2187

1306

105.60

Date	Time	Volume	Order Volume	Price
08/05/2025	10:51:41.561	190		105.60
			190	105.60
			190	105.60
08/05/2025	10:51:39.062	9		105.64
			9	105.64
			9	105.64
08/05/2025	10:51:28.573	15		105.68
			15	105.68
			15	105.68
08/05/2025	10:51:20.185	5		105.68
			5	105.68
			5	105.68
08/05/2025	10:51:17.511	47		105.68
			47	105.68
			47	105.68
08/05/2025	10:51:16.392	60		105.64
			60	105.64
			60	105.64
08/05/2025	10:51:09.837	3		105.64
			3	105.64
			3	105.64
08/05/2025	10:51:06.642	2		105.60
			2	105.60
			2	105.60
08/05/2025	10:51:05.177	1		105.66
			1	105.66
			1	105.66
08/05/2025	10:50:31.095	25		105.64
			25	105.64
			25	105.64
08/05/2025	10:50:21.793	24		105.66
			24	105.66
			24	105.66
08/05/2025	10:50:16.990	150		105.66
			150	105.66
			150	105.66
08/05/2025	10:50:12.436	27		105.62
			27	105.62
			27	105.62
08/05/2025	10:50:10.069	200		105.60
			200	105.60
			200	105.60
08/05/2025	10:50:08.811	48		105.60
			48	105.60
			48	105.60
08/05/2025	10:49:58.150	5		105.64
			5	105.64
			5	105.64
08/05/2025	10:49:22.455	10		105.64
			10	105.64
			10	105.64
08/05/2025	10:48:53.849	2		105.58
			2	105.58
			2	105.58
08/05/2025	10:48:40.542	35		105.52
			35	105.52
			35	105.52
08/05/2025	10:48:37.244	19		105.58
			19	105.58
			19	105.58
08/05/2025	10:48:25.570	3		105.52
			3	105.52
			3	105.52
08/05/2025	10:48:23.641	65		105.54
			65	105.54
			65	105.54
08/05/2025	10:48:15.521	9		105.60
			9	105.60
			9	105.60
08/05/2025	10:48:02.779	30		105.56
			30	105.56
			30	105.56
08/05/2025	10:48:01.386	80		105.56
			80	105.56
			80	105.56
08/05/2025	10:47:59.461	30		105.56
			30	105.56
			30	105.56
08/05/2025	10:47:55.172	1		105.56
			1	105.56
			1	105.56
08/05/2025	10:47:51.750	3		105.58
			3	105.58
			3	105.58
08/05/2025	10:47:33.389	32		105.60
			32	105.60
			32	105.60
08/05/2025	10:47:30.163	2 000		105.60
			2 000	105.60
			2 000	105.60
08/05/2025	10:47:28.449	20		105.62
			20	105.62
			20	105.62
08/05/2025	10:47:20.028	50		105.60
			50	105.60
			50	105.60
08/05/2025	10:47:16.873	15		105.62
			15	105.62
			15	105.62
08/05/2025	10:47:08.281	49		105.62
			49	105.62
			49	105.62
08/05/2025	10:46:48.346	5		105.62
			5	105.62
			5	105.62
08/05/2025	10:46:32.160	5		105.64
			5	105.64
			5	105.64
08/05/2025	10:46:31.400	25		105.64
			25	105.64
			25	105.64
08/05/2025	10:46:30.228	10		105.64
			10	105.64
			10	105.64
08/05/2025	10:46:21.341	20		105.66
			20	105.66
			20	105.66
08/05/2025	10:45:30.911	700		105.60
			700	105.60
			700	105.60
08/05/2025	10:45:30.124	9		105.62
			9	105.62
			9	105.62
08/05/2025	10:45:21.680	115		105.62
			115	105.62
			115	105.62
08/05/2025	10:45:13.409	700		105.60
			700	105.60
			700	105.60
08/05/2025	10:44:58.440	8		105.62
			8	105.62
			8	105.62
08/05/2025	10:44:52.690	53		105.62
			1	105.62
			50	105.62
			3	105.62
			2	105.62
			50	105.62
08/05/2025	10:44:19.762	270		105.62
			20	105.62
			270	105.62
			250	105.62
08/05/2025	10:44:08.361	700		105.60
			700	105.60
			2	105.60
			698	105.60
08/05/2025	10:44:03.773	700		105.60
			700	105.60
			700	105.60
08/05/2025	10:43:47.378	45		105.62
			45	105.62
			45	105.62
08/05/2025	10:43:47.072	100		105.62
			100	105.62
			100	105.62
08/05/2025	10:43:33.859	9		105.64
			9	105.64
			9	105.64
08/05/2025	10:43:25.677	102		105.62
			102	105.62
			102	105.62
08/05/2025	10:43:08.953	20		105.68
			20	105.68
			20	105.68
08/05/2025	10:43:05.920	27		105.68
			27	105.68
			27	105.68
08/05/2025	10:42:16.310	1		105.68
			1	105.68
			1	105.68
08/05/2025	10:42:03.632	100		105.70
			100	105.70
			100	105.70
08/05/2025	10:41:36.501	700		105.64
			700	105.64
			700	105.64
08/05/2025	10:41:26.584	189		105.64
			189	105.64
			189	105.64
08/05/2025	10:41:24.714	45		105.62
			15	105.62
			45	105.62
			30	105.62
08/05/2025	10:41:17.634	410		105.64
			410	105.64
			410	105.64
08/05/2025	10:41:15.610	3		105.64
			3	105.64
			3	105.64
08/05/2025	10:41:07.763	500		105.68
			500	105.68
			500	105.68
08/05/2025	10:41:06.235	10		105.68
			10	105.68
			10	105.68
08/05/2025	10:40:56.873	100		105.68
			100	105.68
			100	105.68
08/05/2025	10:40:38.580	30		105.70
			30	105.70
			30	105.70
08/05/2025	10:40:32.617	75		105.62
			75	105.62
			75	105.62
08/05/2025	10:40:28.837	50		105.68
			50	105.68
			50	105.68
08/05/2025	10:40:27.525	100		105.68
			100	105.68
			100	105.68
08/05/2025	10:39:58.946	5		105.66
			5	105.66
			5	105.66
08/05/2025	10:39:49.819	245		105.64
			245	105.64
			245	105.64
08/05/2025	10:39:40.022	50		105.68
			50	105.68
			50	105.68
08/05/2025	10:39:36.827	30		105.64
			30	105.64
			30	105.64
08/05/2025	10:39:33.611	100		105.68
			100	105.68
			100	105.68
08/05/2025	10:39:31.346	40		105.68
			40	105.68
			40	105.68
08/05/2025	10:39:30.593	4		105.68
			4	105.68
			4	105.68
08/05/2025	10:39:27.547	1		105.68
			1	105.68
			1	105.68
08/05/2025	10:39:19.504	5		105.68
			5	105.68
			5	105.68
08/05/2025	10:39:13.894	5		105.70
			5	105.70
			5	105.70
08/05/2025	10:38:57.516	46		105.64
			46	105.64
			46	105.64
08/05/2025	10:38:53.127	5		105.64
			5	105.64
			5	105.64
08/05/2025	10:38:46.605	100		105.60
			100	105.60
			100	105.60
08/05/2025	10:38:27.274	25		105.62
			25	105.62
			25	105.62
08/05/2025	10:38:09.750	1		105.60
			1	105.60
			1	105.60
08/05/2025	10:37:57.897	10		105.60
			10	105.60
			10	105.60
08/05/2025	10:37:47.909	5		105.60
			5	105.60
			5	105.60
08/05/2025	10:37:35.786	10		105.62
			10	105.62
			10	105.62
08/05/2025	10:37:17.635	35		105.60
			35	105.60
			35	105.60
08/05/2025	10:37:14.983	60		105.60
			60	105.60
			60	105.60
08/05/2025	10:37:05.125	1		105.64
			1	105.64
			1	105.64
08/05/2025	10:37:00.905	15		105.54
			15	105.54
			15	105.54
08/05/2025	10:36:48.846	1		105.56
			1	105.56
			1	105.56
08/05/2025	10:36:35.142	3		105.52
			3	105.52
			3	105.52
08/05/2025	10:36:34.938	50		105.58
			50	105.58
			50	105.58
08/05/2025	10:36:31.657	470		105.60
			470	105.60
			470	105.60
08/05/2025	10:36:31.102	45		105.60
			45	105.60
			45	105.60
08/05/2025	10:36:17.424	1		105.56
			1	105.56
			1	105.56
08/05/2025	10:36:09.396	20		105.60
			20	105.60
			20	105.60
08/05/2025	10:36:01.050	10		105.54
			10	105.54
			10	105.54
08/05/2025	10:36:00.718	2		105.60
			2	105.60
			2	105.60
08/05/2025	10:35:57.745	100		105.54
			100	105.54
			100	105.54
08/05/2025	10:35:50.038	12		105.54
			12	105.54
			12	105.54
08/05/2025	10:35:48.927	5		105.62
			5	105.62
			5	105.62
08/05/2025	10:35:41.991	23		105.62
			23	105.62
			23	105.62
08/05/2025	10:35:41.196	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:35:09.504	250		105.62
			250	105.62
			250	105.62
08/05/2025	10:35:06.065	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:35:00.930	1		105.54
			1	105.54
			1	105.54
08/05/2025	10:34:59.623	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:34:57.851	20		105.62
			20	105.62
			20	105.62
08/05/2025	10:34:54.397	9		105.62
			9	105.62
			9	105.62
08/05/2025	10:34:53.482	3		105.60
			3	105.60
			3	105.60
08/05/2025	10:34:43.442	130		105.60
			130	105.60
			130	105.60
08/05/2025	10:34:24.822	30		105.60
			30	105.60
			30	105.60
08/05/2025	10:34:12.617	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:34:01.457	5		105.60
			5	105.60
			5	105.60
08/05/2025	10:33:57.482	15		105.60
			15	105.60
			15	105.60
08/05/2025	10:33:50.484	200		105.62
			200	105.62
			200	105.62
08/05/2025	10:33:49.658	20		105.62
			20	105.62
			20	105.62
08/05/2025	10:32:58.714	10		105.60
			10	105.60
			10	105.60
08/05/2025	10:32:43.549	6		105.60
			6	105.60
			6	105.60
08/05/2025	10:32:28.039	1		105.64
			1	105.64
			1	105.64
08/05/2025	10:31:57.757	1		105.64
			1	105.64
			1	105.64
08/05/2025	10:31:24.695	50		105.62
			50	105.62
			50	105.62
08/05/2025	10:31:23.336	8		105.60
			8	105.60
			8	105.60
08/05/2025	10:31:17.702	3		105.64
			3	105.64
			3	105.64
08/05/2025	10:30:58.371	7		105.66
			7	105.66
			7	105.66
08/05/2025	10:30:48.914	5		105.66
			5	105.66
			5	105.66
08/05/2025	10:30:32.760	60		105.72
			50	105.72
			60	105.72
			10	105.72
08/05/2025	10:30:18.511	680		105.60
			680	105.60
			680	105.60
08/05/2025	10:29:53.367	8		105.60
			8	105.60
			8	105.60
08/05/2025	10:29:50.119	50		105.62
			50	105.62
			50	105.62
08/05/2025	10:29:46.540	30		105.56
			30	105.56
			30	105.56
08/05/2025	10:29:28.783	1		105.60
			1	105.60
			1	105.60
08/05/2025	10:29:22.786	20		105.60
			20	105.60
			20	105.60
08/05/2025	10:29:19.823	10		105.62
			10	105.62
			10	105.62
08/05/2025	10:29:04.926	34		105.62
			34	105.62
			34	105.62
08/05/2025	10:28:53.889	1		105.64
			1	105.64
			1	105.64
08/05/2025	10:28:43.953	47		105.64
			47	105.64
			47	105.64
08/05/2025	10:28:41.721	50		105.64
			50	105.64
			50	105.64
08/05/2025	10:28:37.668	3		105.62
			3	105.62
			3	105.62
08/05/2025	10:28:35.032	8		105.64
			8	105.64
			8	105.64
08/05/2025	10:28:26.634	100		105.66
			100	105.66
			100	105.66
08/05/2025	10:28:24.663	3		105.62
			3	105.62
			3	105.62
08/05/2025	10:28:17.889	10		105.66
			10	105.66
			10	105.66
08/05/2025	10:28:17.149	150		105.64
			150	105.64
			150	105.64
08/05/2025	10:28:15.515	36		105.68
			36	105.68
			36	105.68
08/05/2025	10:27:58.352	57		105.62
			57	105.62
			57	105.62
08/05/2025	10:27:58.082	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:27:49.871	75		105.62
			75	105.62
			75	105.62
08/05/2025	10:27:31.723	1		105.62
			1	105.62
			1	105.62
08/05/2025	10:27:30.906	20		105.62
			20	105.62
			20	105.62
08/05/2025	10:26:58.213	48		105.58
			48	105.58
			48	105.58
08/05/2025	10:26:50.159	2		105.58
			2	105.58
			2	105.58
08/05/2025	10:26:39.063	17		105.52
			17	105.52
			17	105.52
08/05/2025	10:26:33.852	5		105.56
			5	105.56
			5	105.56
08/05/2025	10:26:24.662	50		105.52
			50	105.52
			50	105.52
08/05/2025	10:26:10.047	70		105.52
			70	105.52
			70	105.52
08/05/2025	10:26:08.339	1		105.58
			1	105.58
			1	105.58
08/05/2025	10:25:57.636	2		105.54
			2	105.54
			2	105.54
08/05/2025	10:25:46.120	90		105.52
			90	105.52
			90	105.52
08/05/2025	10:25:40.351	5		105.54
			5	105.54
			5	105.54
08/05/2025	10:25:07.465	2		105.58
			2	105.58
			2	105.58
08/05/2025	10:25:05.077	600		105.56
			600	105.56
			600	105.56
08/05/2025	10:24:55.036	100		105.58
			100	105.58
			100	105.58
08/05/2025	10:24:53.184	10		105.60
			10	105.60
			10	105.60
08/05/2025	10:24:51.838	35		105.60
			35	105.60
			35	105.60
08/05/2025	10:24:49.748	15		105.60
			15	105.60
			15	105.60
08/05/2025	10:24:47.773	3		105.54
			3	105.54
			3	105.54
08/05/2025	10:24:09.541	1		105.54
			1	105.54
			1	105.54
08/05/2025	10:24:06.226	1		105.54
			1	105.54
			1	105.54
08/05/2025	10:24:02.698	2		105.54
			2	105.54
			2	105.54
08/05/2025	10:23:31.299	5		105.60
			5	105.60
			5	105.60
08/05/2025	10:23:26.176	1		105.60
			1	105.60
			1	105.60
08/05/2025	10:23:24.565	2		105.56
			2	105.56
			2	105.56
08/05/2025	10:23:20.030	94		105.56
			94	105.56
			94	105.56
08/05/2025	10:23:12.808	4		105.58
			4	105.58
			4	105.58
08/05/2025	10:23:02.416	20		105.58
			20	105.58
			20	105.58
08/05/2025	10:22:58.098	48		105.56
			48	105.56
			48	105.56
08/05/2025	10:22:49.095	10		105.52
			10	105.52
			10	105.52
08/05/2025	10:22:35.219	30		105.58
			30	105.58
			30	105.58
08/05/2025	10:22:34.749	1		105.52
			1	105.52
			1	105.52
08/05/2025	10:22:28.461	50		105.58
			50	105.58
			50	105.58
08/05/2025	10:22:25.795	22		105.58
			22	105.58
			22	105.58
08/05/2025	10:22:24.429	5		105.58
			5	105.58
			5	105.58
08/05/2025	10:22:08.075	10		105.52
			10	105.52
			10	105.52
08/05/2025	10:22:05.862	2		105.52
			2	105.52
			2	105.52
08/05/2025	10:22:00.166	20		105.58
			20	105.58
			20	105.58
08/05/2025	10:21:43.881	4		105.62
			4	105.62
			4	105.62
08/05/2025	10:21:43.267	20		105.64
			20	105.64
			20	105.64
08/05/2025	10:21:42.648	32		105.60
			32	105.60
			32	105.60
08/05/2025	10:21:30.441	6		105.68
			6	105.68
			6	105.68
08/05/2025	10:21:25.807	130		105.72
			130	105.72
			130	105.72
08/05/2025	10:20:53.570	2		105.70
			2	105.70
			2	105.70
08/05/2025	10:20:31.919	5		105.70
			5	105.70
			5	105.70
08/05/2025	10:20:25.130	2		105.74
			2	105.74
			2	105.74
08/05/2025	10:20:04.215	23		105.82
			23	105.82
			23	105.82
08/05/2025	10:20:04.122	1		105.82
			1	105.82
			1	105.82
08/05/2025	10:19:46.747	250		105.72
			250	105.72
			250	105.72
08/05/2025	10:19:46.656	250		105.72
			250	105.72
			250	105.72
08/05/2025	10:19:15.783	10		105.68
			10	105.68
			10	105.68
08/05/2025	10:19:13.979	60		105.60
			60	105.60
			60	105.60
08/05/2025	10:18:56.653	200		105.60
			200	105.60
			200	105.60
08/05/2025	10:18:54.040	15		105.56
			15	105.56
			15	105.56
08/05/2025	10:18:47.145	20		105.60
			20	105.60
			20	105.60
08/05/2025	10:18:44.888	5		105.60
			5	105.60
			5	105.60
08/05/2025	10:18:41.366	3		105.54
			3	105.54
			3	105.54
08/05/2025	10:18:31.183	700		105.54
			700	105.54
			25	105.54
			675	105.54
08/05/2025	10:18:15.400	1		105.68
			1	105.68
			1	105.68
08/05/2025	10:18:05.089	10		105.60
			10	105.60
			10	105.60
08/05/2025	10:18:01.774	8		105.60
			8	105.60
			8	105.60
08/05/2025	10:17:57.891	1		105.66
			1	105.66
			1	105.66
08/05/2025	10:17:45.464	100		105.68
			100	105.68
			100	105.68
08/05/2025	10:17:37.808	30		105.66
			30	105.66
			30	105.66
08/05/2025	10:17:37.650	100		105.66
			100	105.66
			100	105.66
08/05/2025	10:17:20.309	2		105.62
			2	105.62
			2	105.62
08/05/2025	10:17:08.498	16		105.52
			16	105.52
			16	105.52
08/05/2025	10:17:01.763	2		105.56
			2	105.56
			2	105.56
08/05/2025	10:16:56.434	8		105.46
			8	105.46
			8	105.46
08/05/2025	10:16:51.878	20		105.46
			20	105.46
			20	105.46
08/05/2025	10:16:45.519	12		105.36
			12	105.36
			12	105.36
08/05/2025	10:16:45.384	42		105.34
			42	105.34
			42	105.34
08/05/2025	10:16:18.381	680		105.38
			680	105.38
			680	105.38
08/05/2025	10:15:52.902	1		105.46
			1	105.46
			1	105.46
08/05/2025	10:15:49.011	151		105.38
			151	105.38
			151	105.38
08/05/2025	10:15:37.290	1		105.38
			1	105.38
			1	105.38
08/05/2025	10:15:16.957	9		105.38
			9	105.38
			9	105.38
08/05/2025	10:15:13.963	1		105.42
			1	105.42
			1	105.42
08/05/2025	10:15:10.602	15		105.44
			15	105.44
			15	105.44
08/05/2025	10:15:02.227	9		105.46
			9	105.46
			9	105.46
08/05/2025	10:14:54.941	16		105.50
			16	105.50
			16	105.50
08/05/2025	10:14:54.336	2		105.44
			2	105.44
			2	105.44
08/05/2025	10:14:41.732	5		105.46
			5	105.46
			5	105.46
08/05/2025	10:14:16.576	50		105.52
			50	105.52
			50	105.52
08/05/2025	10:14:15.708	1		105.46
			1	105.46
			1	105.46
08/05/2025	10:14:15.503	1		105.52
			1	105.52
			1	105.52
08/05/2025	10:14:07.859	10		105.44
			10	105.44
			10	105.44
08/05/2025	10:14:04.962	25		105.52
			25	105.52
			25	105.52
08/05/2025	10:14:01.156	15		105.48
			15	105.48
			15	105.48
08/05/2025	10:13:51.757	3		105.44
			3	105.44
			3	105.44
08/05/2025	10:13:43.519	300		105.50
			300	105.50
			300	105.50
08/05/2025	10:13:31.271	20		105.44
			20	105.44
			20	105.44
08/05/2025	10:13:15.319	1		105.50
			1	105.50
			1	105.50
08/05/2025	10:13:11.427	55		105.46
			55	105.46
			55	105.46
08/05/2025	10:13:09.164	100		105.46
			100	105.46
			100	105.46
08/05/2025	10:13:05.469	10		105.52
			10	105.52
			10	105.52
08/05/2025	10:13:03.699	65		105.50
			65	105.50
			65	105.50
08/05/2025	10:13:01.985	300		105.44
			300	105.44
			300	105.44
08/05/2025	10:12:52.430	10		105.50
			10	105.50
			10	105.50
08/05/2025	10:12:22.692	18		105.50
			18	105.50
			18	105.50
08/05/2025	10:12:22.347	4		105.50
			4	105.50
			4	105.50
08/05/2025	10:12:20.690	10		105.48
			10	105.48
			10	105.48
08/05/2025	10:12:11.658	2		105.44
			2	105.44
			2	105.44
08/05/2025	10:12:09.075	355		105.48
			355	105.48
			355	105.48
08/05/2025	10:12:07.252	10		105.44
			10	105.44
			10	105.44
08/05/2025	10:12:03.123	81		105.46
			81	105.46
			81	105.46
08/05/2025	10:12:02.410	50		105.52
			50	105.52
			50	105.52
08/05/2025	10:11:57.424	20		105.50
			20	105.50
			20	105.50
08/05/2025	10:11:53.489	100		105.42
			100	105.42
			100	105.42
08/05/2025	10:11:51.534	50		105.50
			50	105.50
			50	105.50
08/05/2025	10:11:47.878	50		105.44
			50	105.44
			50	105.44
08/05/2025	10:11:43.223	10		105.48
			10	105.48
			10	105.48
08/05/2025	10:11:39.031	1		105.50
			1	105.50
			1	105.50
08/05/2025	10:11:22.309	7		105.52
			7	105.52
			7	105.52
08/05/2025	10:11:21.922	2		105.46
			2	105.46
			2	105.46
08/05/2025	10:11:21.043	50		105.46
			50	105.46
			50	105.46
08/05/2025	10:11:15.585	210		105.52
			210	105.52
			210	105.52
08/05/2025	10:11:01.228	2		105.52
			2	105.52
			2	105.52
08/05/2025	10:10:47.974	50		105.42
			50	105.42
			50	105.42
08/05/2025	10:10:47.847	47		105.38
			47	105.38
			47	105.38
08/05/2025	10:10:21.478	170		105.36
			170	105.36
			170	105.36
08/05/2025	10:10:16.170	10		105.42
			10	105.42
			10	105.42
08/05/2025	10:09:47.649	1		105.46
			1	105.46
			1	105.46
08/05/2025	10:09:46.933	1		105.44
			1	105.44
			1	105.44
08/05/2025	10:09:39.992	2		105.48
			2	105.48
			2	105.48
08/05/2025	10:09:35.692	100		105.42
			100	105.42
			100	105.42
08/05/2025	10:09:14.029	5		105.40
			5	105.40
			5	105.40
08/05/2025	10:09:09.982	35		105.40
			35	105.40
			35	105.40
08/05/2025	10:09:03.159	3		105.32
			3	105.32
			3	105.32
08/05/2025	10:09:02.215	9		105.32
			9	105.32
			9	105.32
08/05/2025	10:08:57.537	3		105.32
			3	105.32
			3	105.32
08/05/2025	10:08:56.800	8		105.32
			8	105.32
			8	105.32
08/05/2025	10:08:49.801	100		105.38
			100	105.38
			100	105.38
08/05/2025	10:08:40.107	101		105.32
			101	105.32
			101	105.32
08/05/2025	10:08:36.419	5		105.32
			5	105.32
			5	105.32
08/05/2025	10:08:31.652	5		105.36
			5	105.36
			5	105.36
08/05/2025	10:08:20.721	18		105.36
			18	105.36
			18	105.36
08/05/2025	10:08:06.790	3		105.28
			3	105.28
			3	105.28
08/05/2025	10:07:51.214	47		105.32
			47	105.32
			47	105.32
08/05/2025	10:07:49.716	220		105.24
			220	105.24
			220	105.24
08/05/2025	10:07:49.457	100		105.32
			100	105.32
			100	105.32
08/05/2025	10:07:24.825	100		105.30
			100	105.30
			70	105.30
			30	105.30
08/05/2025	10:07:24.646	752		105.32
			536	105.32
			193	105.32
			605	105.32
			23	105.32
			100	105.32
			22	105.32
			25	105.32
08/05/2025	10:07:07.408	700		105.32
			700	105.32
			700	105.32
08/05/2025	10:07:03.412	10		105.34
			10	105.34
			10	105.34
08/05/2025	10:07:02.798	1		105.38
			1	105.38
			1	105.38
08/05/2025	10:07:02.488	20		105.34
			20	105.34
			20	105.34
08/05/2025	10:06:59.782	3		105.34
			3	105.34
			3	105.34
08/05/2025	10:06:57.967	4		105.38
			4	105.38
			4	105.38
08/05/2025	10:06:55.859	1		105.38
			1	105.38
			1	105.38
08/05/2025	10:06:55.273	50		105.40
			50	105.40
			50	105.40
08/05/2025	10:06:42.277	1		105.46
			1	105.46
			1	105.46
08/05/2025	10:06:42.076	1		105.46
			1	105.46
			1	105.46
08/05/2025	10:06:32.263	30		105.56
			30	105.56
			30	105.56
08/05/2025	10:06:23.779	5		105.58
			5	105.58
			5	105.58
08/05/2025	10:06:05.438	9		105.56
			9	105.56
			9	105.56
08/05/2025	10:05:52.384	18		105.60
			18	105.60
			18	105.60
08/05/2025	10:05:30.638	69		105.66
			69	105.66
			69	105.66
08/05/2025	10:05:22.545	2		105.66
			2	105.66
			2	105.66
08/05/2025	10:05:10.675	900		105.40
			900	105.40
			752	105.40
			147	105.40
			1	105.40
08/05/2025	10:05:05.463	100		105.68
			100	105.68
			90	105.68
			10	105.68
08/05/2025	10:04:53.105	3		105.66
			3	105.66
			3	105.66
08/05/2025	10:04:51.127	3		105.62
			3	105.62
			3	105.62
08/05/2025	10:04:35.491	400		105.66
			400	105.66
			400	105.66
08/05/2025	10:04:34.966	300		105.56
			300	105.56
			300	105.56
08/05/2025	10:04:13.079	400		105.64
			400	105.64
			400	105.64
08/05/2025	10:04:11.581	400		105.64
			400	105.64
			400	105.64
08/05/2025	10:04:05.625	15		105.48
			15	105.48
			15	105.48
08/05/2025	10:04:04.863	27		105.48
			27	105.48
			27	105.48
08/05/2025	10:03:55.419	100		105.54
			5	105.54
			95	105.54
			100	105.54
08/05/2025	10:03:47.917	16		105.50
			1	105.50
			15	105.50
			16	105.50
08/05/2025	10:03:38.220	500		105.50
			500	105.50
			500	105.50
08/05/2025	10:03:30.483	15		105.48
			15	105.48
			15	105.48
08/05/2025	10:03:13.133	9		105.50
			9	105.50
			9	105.50
08/05/2025	10:03:08.979	47		105.46
			47	105.46
			47	105.46
08/05/2025	10:02:55.942	10		105.46
			10	105.46
			10	105.46
08/05/2025	10:02:55.034	20		105.42
			20	105.42
			20	105.42
08/05/2025	10:02:52.965	150		105.42
			150	105.42
			150	105.42

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

Mercedes-Benz Group AG

Bid: 50.65 / Ask: 50.66
Volume: 409 008
-6.19%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:52:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice