Tradegate Exchange

Nvidia Corp.

1636

1443

158.62

Date	Time	Volume	Order Volume	Price
24/10/2025	16:16:18.489	80		158.62
			80	158.62
			80	158.62
24/10/2025	16:16:17.643	1		158.68
			1	158.68
			1	158.68
24/10/2025	16:16:05.368	3		158.56
			3	158.56
			3	158.56
24/10/2025	16:15:47.970	14		158.56
			14	158.56
			14	158.56
24/10/2025	16:15:44.142	1		158.60
			1	158.60
			1	158.60
24/10/2025	16:15:27.077	10		158.68
			10	158.68
			10	158.68
24/10/2025	16:15:07.011	48		158.70
			48	158.70
			48	158.70
24/10/2025	16:15:06.937	3		158.70
			3	158.70
			3	158.70
24/10/2025	16:14:27.273	500		158.80
			500	158.80
			500	158.80
24/10/2025	16:14:25.569	25		158.78
			25	158.78
			25	158.78
24/10/2025	16:14:14.598	4		158.82
			4	158.82
			4	158.82
24/10/2025	16:14:12.251	1		158.84
			1	158.84
			1	158.84
24/10/2025	16:13:56.901	1		158.90
			1	158.90
			1	158.90
24/10/2025	16:13:49.703	3		158.82
			3	158.82
			3	158.82
24/10/2025	16:13:41.491	10		158.90
			10	158.90
			10	158.90
24/10/2025	16:13:36.176	3		158.88
			3	158.88
			3	158.88
24/10/2025	16:13:32.453	1		158.94
			1	158.94
			1	158.94
24/10/2025	16:13:24.401	1		158.98
			1	158.98
			1	158.98
24/10/2025	16:13:20.496	3		158.92
			3	158.92
			3	158.92
24/10/2025	16:13:07.391	1		158.94
			1	158.94
			1	158.94
24/10/2025	16:12:53.422	40		158.88
			40	158.88
			40	158.88
24/10/2025	16:12:34.376	44		158.88
			44	158.88
			44	158.88
24/10/2025	16:12:26.628	1		158.86
			1	158.86
			1	158.86
24/10/2025	16:12:24.350	256		158.86
			256	158.86
			256	158.86
24/10/2025	16:12:06.654	317		158.86
			317	158.86
			317	158.86
24/10/2025	16:12:01.332	2		158.82
			2	158.82
			2	158.82
24/10/2025	16:11:32.791	55		158.84
			55	158.84
			55	158.84
24/10/2025	16:11:30.555	28		158.90
			28	158.90
			28	158.90
24/10/2025	16:11:30.221	55		158.82
			55	158.82
			55	158.82
24/10/2025	16:11:28.044	5		158.88
			5	158.88
			5	158.88
24/10/2025	16:11:11.639	91		158.86
			91	158.86
			91	158.86
24/10/2025	16:11:11.418	70		158.94
			70	158.94
			70	158.94
24/10/2025	16:11:07.648	4		158.98
			4	158.98
			4	158.98
24/10/2025	16:10:48.330	1		159.00
			1	159.00
			1	159.00
24/10/2025	16:10:48.016	80		159.00
			80	159.00
			80	159.00
24/10/2025	16:10:32.392	58		159.02
			58	159.02
			58	159.02
24/10/2025	16:10:06.262	50		159.12
			50	159.12
			50	159.12
24/10/2025	16:10:00.721	21		159.14
			21	159.14
			21	159.14
24/10/2025	16:09:58.388	25		159.06
			25	159.06
			25	159.06
24/10/2025	16:09:33.153	500		159.02
			500	159.02
			500	159.02
24/10/2025	16:09:22.375	1		158.92
			1	158.92
			1	158.92
24/10/2025	16:09:10.203	1		158.94
			1	158.94
			1	158.94
24/10/2025	16:08:52.453	25		158.84
			25	158.84
			25	158.84
24/10/2025	16:08:32.721	22		159.16
			22	159.16
			22	159.16
24/10/2025	16:08:25.510	20		159.06
			20	159.06
			20	159.06
24/10/2025	16:08:19.508	376		158.96
			376	158.96
			30	158.96
			346	158.96
24/10/2025	16:07:56.915	10		159.26
			10	159.26
			10	159.26
24/10/2025	16:07:56.495	54		159.20
			54	159.20
			54	159.20
24/10/2025	16:07:53.773	180		159.24
			180	159.24
			180	159.24
24/10/2025	16:07:52.219	1		159.26
			1	159.26
			1	159.26
24/10/2025	16:07:43.436	50		159.24
			50	159.24
			50	159.24
24/10/2025	16:07:26.224	23		159.28
			23	159.28
			23	159.28
24/10/2025	16:06:59.394	20		159.24
			20	159.24
			20	159.24
24/10/2025	16:05:52.580	4		159.20
			4	159.20
			4	159.20
24/10/2025	16:05:48.657	1		159.20
			1	159.20
			1	159.20
24/10/2025	16:05:30.862	1		159.18
			1	159.18
			1	159.18
24/10/2025	16:05:11.111	1		159.30
			1	159.30
			1	159.30
24/10/2025	16:05:08.952	100		159.20
			100	159.20
			100	159.20
24/10/2025	16:05:07.608	7		159.18
			7	159.18
			7	159.18
24/10/2025	16:04:37.572	2		159.42
			2	159.42
			2	159.42
24/10/2025	16:04:15.212	30		159.44
			30	159.44
			30	159.44
24/10/2025	16:04:04.848	72		159.40
			72	159.40
			72	159.40
24/10/2025	16:04:00.515	20		159.44
			20	159.44
			20	159.44
24/10/2025	16:03:53.359	4		159.42
			4	159.42
			4	159.42
24/10/2025	16:03:33.362	200		159.44
			200	159.44
			200	159.44
24/10/2025	16:03:25.654	24		159.32
			24	159.32
			24	159.32
24/10/2025	16:03:06.260	98		159.22
			98	159.22
			98	159.22
24/10/2025	16:03:01.498	860		159.30
			860	159.30
			860	159.30
24/10/2025	16:02:59.515	7		159.34
			7	159.34
			7	159.34
24/10/2025	16:02:59.086	15		159.34
			15	159.34
			15	159.34
24/10/2025	16:02:34.760	4		159.36
			4	159.36
			4	159.36
24/10/2025	16:02:18.602	110		159.38
			110	159.38
			110	159.38
24/10/2025	16:02:13.425	630		159.42
			630	159.42
			8	159.42
			622	159.42
24/10/2025	16:02:00.522	15		159.46
			15	159.46
			15	159.46
24/10/2025	16:01:40.855	9		159.32
			9	159.32
			9	159.32
24/10/2025	16:01:21.957	1		159.38
			1	159.38
			1	159.38
24/10/2025	16:01:11.742	2		159.46
			2	159.46
			2	159.46
24/10/2025	16:01:10.381	25		159.40
			25	159.40
			25	159.40
24/10/2025	16:00:59.191	8		159.46
			8	159.46
			8	159.46
24/10/2025	16:00:51.534	1		159.56
			1	159.56
			1	159.56
24/10/2025	16:00:38.458	1		159.44
			1	159.44
			1	159.44
24/10/2025	16:00:31.919	5		159.54
			5	159.54
			5	159.54
24/10/2025	16:00:31.515	1		159.60
			1	159.60
			1	159.60
24/10/2025	16:00:26.179	1		159.54
			1	159.54
			1	159.54
24/10/2025	16:00:10.790	1 042		159.52
			1 042	159.52
			1 042	159.52
24/10/2025	16:00:03.439	9		159.62
			9	159.62
			9	159.62
24/10/2025	15:59:51.755	1		159.66
			1	159.66
			1	159.66
24/10/2025	15:59:46.803	40		159.58
			40	159.58
			40	159.58
24/10/2025	15:59:42.283	2		159.62
			2	159.62
			2	159.62
24/10/2025	15:59:26.662	1		159.50
			1	159.50
			1	159.50
24/10/2025	15:59:20.945	50		159.56
			50	159.56
			50	159.56
24/10/2025	15:59:16.563	15		159.46
			15	159.46
			15	159.46
24/10/2025	15:59:15.539	4		159.44
			4	159.44
			4	159.44
24/10/2025	15:59:07.290	2		159.50
			2	159.50
			2	159.50
24/10/2025	15:59:05.892	2		159.50
			2	159.50
			2	159.50
24/10/2025	15:58:58.873	3		159.54
			3	159.54
			3	159.54
24/10/2025	15:58:56.936	13		159.46
			13	159.46
			13	159.46
24/10/2025	15:58:50.834	202		159.44
			202	159.44
			202	159.44
24/10/2025	15:58:48.513	5		159.54
			5	159.54
			5	159.54
24/10/2025	15:58:27.999	50		159.46
			50	159.46
			50	159.46
24/10/2025	15:58:22.213	1		159.44
			1	159.44
			1	159.44
24/10/2025	15:58:19.110	295		159.50
			295	159.50
			295	159.50
24/10/2025	15:58:08.476	25		159.42
			25	159.42
			25	159.42
24/10/2025	15:58:06.713	3		159.42
			3	159.42
			3	159.42
24/10/2025	15:58:04.758	250		159.42
			250	159.42
			250	159.42
24/10/2025	15:57:53.231	200		159.44
			200	159.44
			200	159.44
24/10/2025	15:57:46.758	20		159.44
			20	159.44
			20	159.44
24/10/2025	15:57:40.045	44		159.64
			44	159.64
			44	159.64
24/10/2025	15:57:22.747	25		159.78
			25	159.78
			25	159.78
24/10/2025	15:57:17.103	10		159.68
			10	159.68
			10	159.68
24/10/2025	15:56:57.726	6		159.72
			6	159.72
			6	159.72
24/10/2025	15:56:28.599	1		159.76
			1	159.76
			1	159.76
24/10/2025	15:56:05.185	30		159.72
			30	159.72
			30	159.72
24/10/2025	15:55:59.721	1		159.78
			1	159.78
			1	159.78
24/10/2025	15:55:56.555	6		159.72
			6	159.72
			6	159.72
24/10/2025	15:55:50.174	21		159.70
			21	159.70
			6	159.70
			15	159.70
24/10/2025	15:55:35.475	3		159.64
			3	159.64
			3	159.64
24/10/2025	15:55:27.241	290		159.66
			290	159.66
			290	159.66
24/10/2025	15:55:23.215	15		159.70
			15	159.70
			15	159.70
24/10/2025	15:55:15.375	300		159.72
			300	159.72
			300	159.72
24/10/2025	15:55:14.961	316		159.64
			316	159.64
			316	159.64
24/10/2025	15:55:08.938	40		159.68
			40	159.68
			40	159.68
24/10/2025	15:55:08.102	1		159.74
			1	159.74
			1	159.74
24/10/2025	15:54:52.052	500		159.70
			500	159.70
			500	159.70
24/10/2025	15:54:46.187	30		159.78
			30	159.78
			30	159.78
24/10/2025	15:54:34.574	21		159.54
			1	159.54
			21	159.54
			20	159.54
24/10/2025	15:54:20.634	1 263		159.58
			1 263	159.58
			1 263	159.58
24/10/2025	15:54:16.881	1		159.52
			1	159.52
			1	159.52
24/10/2025	15:54:07.799	255		159.52
			255	159.52
			255	159.52
24/10/2025	15:53:52.939	3		159.54
			3	159.54
			3	159.54
24/10/2025	15:53:52.311	1		159.52
			1	159.52
			1	159.52
24/10/2025	15:53:45.286	25		159.60
			25	159.60
			25	159.60
24/10/2025	15:53:39.376	47		159.54
			47	159.54
			47	159.54
24/10/2025	15:53:32.483	660		159.60
			660	159.60
			660	159.60
24/10/2025	15:53:29.911	1 300		159.60
			1 300	159.60
			1 300	159.60
24/10/2025	15:53:29.771	200		159.58
			1	159.58
			1	159.58
			100	159.58
			198	159.58
			100	159.58
24/10/2025	15:52:57.076	1 300		159.60
			1 300	159.60
			1 300	159.60
24/10/2025	15:52:48.848	1		159.58
			1	159.58
			1	159.58
24/10/2025	15:52:29.771	1 300		159.60
			1 280	159.60
			20	159.60
			1 300	159.60
24/10/2025	15:52:08.917	290		159.50
			290	159.50
			290	159.50
24/10/2025	15:52:03.019	6		159.48
			6	159.48
			6	159.48
24/10/2025	15:51:57.204	70		159.48
			70	159.48
			70	159.48
24/10/2025	15:51:54.318	7		159.54
			7	159.54
			7	159.54
24/10/2025	15:51:50.613	32		159.44
			32	159.44
			32	159.44
24/10/2025	15:51:41.029	3		159.52
			3	159.52
			3	159.52
24/10/2025	15:51:29.306	1		159.58
			1	159.58
			1	159.58
24/10/2025	15:51:25.132	13		159.54
			13	159.54
			13	159.54
24/10/2025	15:51:22.941	1		159.58
			1	159.58
			1	159.58
24/10/2025	15:50:46.690	1		159.42
			1	159.42
			1	159.42
24/10/2025	15:50:36.228	3		159.40
			3	159.40
			3	159.40
24/10/2025	15:50:30.573	100		159.38
			100	159.38
			100	159.38
24/10/2025	15:50:30.407	85		159.38
			85	159.38
			85	159.38
24/10/2025	15:50:29.048	190		159.38
			190	159.38
			190	159.38
24/10/2025	15:50:24.459	1		159.34
			1	159.34
			1	159.34
24/10/2025	15:50:22.849	1		159.34
			1	159.34
			1	159.34
24/10/2025	15:49:18.612	47		159.54
			47	159.54
			47	159.54
24/10/2025	15:49:05.669	50		159.60
			50	159.60
			50	159.60
24/10/2025	15:49:05.541	50		159.58
			50	159.58
			50	159.58
24/10/2025	15:48:58.731	1		159.50
			1	159.50
			1	159.50
24/10/2025	15:48:55.040	20		159.38
			20	159.38
			20	159.38
24/10/2025	15:48:34.859	100		159.28
			100	159.28
			100	159.28
24/10/2025	15:48:26.613	7		159.24
			7	159.24
			7	159.24
24/10/2025	15:48:20.845	56		159.24
			56	159.24
			56	159.24
24/10/2025	15:48:10.444	701		159.42
			1	159.42
			701	159.42
			700	159.42
24/10/2025	15:47:54.687	1 300		159.42
			1 300	159.42
			1 300	159.42
24/10/2025	15:47:47.846	30		159.36
			30	159.36
			30	159.36
24/10/2025	15:47:38.625	100		159.36
			100	159.36
			100	159.36
24/10/2025	15:47:37.531	2		159.38
			2	159.38
			2	159.38
24/10/2025	15:47:08.658	1		159.60
			1	159.60
			1	159.60
24/10/2025	15:46:48.042	500		159.60
			500	159.60
			500	159.60
24/10/2025	15:46:35.672	1 012		159.78
			1 012	159.78
			1 012	159.78
24/10/2025	15:46:23.616	150		159.86
			150	159.86
			150	159.86
24/10/2025	15:46:12.669	30		159.78
			30	159.78
			30	159.78
24/10/2025	15:46:05.451	43		159.72
			43	159.72
			43	159.72
24/10/2025	15:45:33.584	1		159.76
			1	159.76
			1	159.76
24/10/2025	15:45:24.117	127		159.92
			127	159.92
			127	159.92
24/10/2025	15:45:23.809	20		159.90
			20	159.90
			20	159.90
24/10/2025	15:45:23.476	64		159.88
			64	159.88
			64	159.88
24/10/2025	15:45:22.750	578		159.86
			568	159.86
			10	159.86
			578	159.86
24/10/2025	15:45:09.026	5		159.72
			5	159.72
			5	159.72
24/10/2025	15:45:06.198	10		159.72
			10	159.72
			10	159.72
24/10/2025	15:45:01.206	109		159.70
			56	159.70
			109	159.70
			53	159.70
24/10/2025	15:44:57.949	1		159.62
			1	159.62
			1	159.62
24/10/2025	15:44:56.019	10		159.60
			10	159.60
			10	159.60
24/10/2025	15:44:53.663	150		159.50
			150	159.50
			150	159.50
24/10/2025	15:44:53.223	1		159.48
			1	159.48
			1	159.48
24/10/2025	15:44:18.815	3		159.36
			3	159.36
			3	159.36
24/10/2025	15:44:18.144	500		159.50
			500	159.50
			500	159.50
24/10/2025	15:44:13.076	1		159.48
			1	159.48
			1	159.48
24/10/2025	15:44:12.105	50		159.44
			50	159.44
			50	159.44
24/10/2025	15:44:06.235	18		159.50
			18	159.50
			18	159.50
24/10/2025	15:43:54.474	100		159.38
			100	159.38
			100	159.38
24/10/2025	15:43:53.220	500		159.44
			500	159.44
			500	159.44
24/10/2025	15:43:45.603	8		159.34
			8	159.34
			8	159.34
24/10/2025	15:43:31.731	7		159.58
			7	159.58
			7	159.58
24/10/2025	15:43:30.709	1		159.58
			1	159.58
			1	159.58
24/10/2025	15:43:22.885	12		159.62
			12	159.62
			12	159.62
24/10/2025	15:43:12.091	1		159.64
			1	159.64
			1	159.64
24/10/2025	15:43:08.764	11		159.60
			11	159.60
			11	159.60
24/10/2025	15:43:07.350	3		159.70
			3	159.70
			3	159.70
24/10/2025	15:43:01.567	15		159.62
			15	159.62
			15	159.62
24/10/2025	15:42:52.637	50		159.50
			50	159.50
			50	159.50
24/10/2025	15:42:49.856	1		159.60
			1	159.60
			1	159.60
24/10/2025	15:42:33.046	100		159.66
			100	159.66
			100	159.66
24/10/2025	15:42:31.819	67		159.64
			67	159.64
			67	159.64
24/10/2025	15:42:28.393	70		159.72
			70	159.72
			70	159.72
24/10/2025	15:42:24.564	20		159.76
			20	159.76
			20	159.76
24/10/2025	15:42:10.519	5		159.62
			5	159.62
			5	159.62
24/10/2025	15:42:00.069	500		159.64
			500	159.64
			500	159.64
24/10/2025	15:41:49.192	30		159.70
			30	159.70
			30	159.70
24/10/2025	15:41:23.905	25		159.72
			25	159.72
			25	159.72
24/10/2025	15:41:23.013	1		159.80
			1	159.80
			1	159.80
24/10/2025	15:41:20.988	30		159.78
			30	159.78
			30	159.78
24/10/2025	15:41:08.103	30		159.80
			30	159.80
			30	159.80
24/10/2025	15:41:05.315	1		159.84
			1	159.84
			1	159.84
24/10/2025	15:41:05.061	1		159.84
			1	159.84
			1	159.84
24/10/2025	15:41:04.975	275		159.80
			275	159.80
			275	159.80
24/10/2025	15:41:01.659	30		159.80
			10	159.80
			30	159.80
			20	159.80
24/10/2025	15:40:58.318	85		159.72
			85	159.72
			85	159.72
24/10/2025	15:40:54.416	40		159.56
			40	159.56
			40	159.56
24/10/2025	15:40:39.950	10		159.62
			10	159.62
			10	159.62
24/10/2025	15:40:27.051	330		159.70
			330	159.70
			330	159.70
24/10/2025	15:40:23.019	90		159.74
			90	159.74
			90	159.74
24/10/2025	15:40:07.515	20		159.72
			20	159.72
			20	159.72
24/10/2025	15:40:06.665	20		159.64
			20	159.64
			20	159.64
24/10/2025	15:40:05.224	250		159.52
			250	159.52
			250	159.52
24/10/2025	15:39:58.115	72		159.56
			72	159.56
			72	159.56
24/10/2025	15:39:43.600	21		159.54
			21	159.54
			21	159.54
24/10/2025	15:39:35.648	3		159.62
			3	159.62
			3	159.62
24/10/2025	15:39:29.600	50		159.52
			50	159.52
			50	159.52
24/10/2025	15:39:24.624	1		159.42
			1	159.42
			1	159.42
24/10/2025	15:39:24.530	70		159.42
			70	159.42
			70	159.42
24/10/2025	15:39:18.215	1 044		159.56
			1 044	159.56
			1 044	159.56
24/10/2025	15:39:17.408	11		159.64
			11	159.64
			11	159.64
24/10/2025	15:39:02.057	1		159.74
			1	159.74
			1	159.74
24/10/2025	15:38:59.165	70		159.66
			70	159.66
			70	159.66
24/10/2025	15:38:58.482	100		159.72
			97	159.72
			3	159.72
			100	159.72
24/10/2025	15:38:55.518	7		159.68
			7	159.68
			7	159.68
24/10/2025	15:38:50.705	5		159.64
			5	159.64
			5	159.64
24/10/2025	15:38:48.892	50		159.66
			50	159.66
			50	159.66
24/10/2025	15:38:47.017	72		159.60
			72	159.60
			72	159.60
24/10/2025	15:38:46.681	30		159.64
			30	159.64
			30	159.64
24/10/2025	15:38:27.129	145		159.32
			145	159.32
			145	159.32
24/10/2025	15:38:27.041	31		159.32
			31	159.32
			31	159.32
24/10/2025	15:38:24.715	90		159.46
			90	159.46
			90	159.46
24/10/2025	15:38:23.025	32		159.48
			32	159.48
			32	159.48
24/10/2025	15:38:15.831	100		159.56
			100	159.56
			100	159.56
24/10/2025	15:38:09.167	200		159.60
			200	159.60
			200	159.60
24/10/2025	15:38:08.823	223		159.62
			50	159.62
			1	159.62
			1	159.62
			222	159.62
			15	159.62
			38	159.62
			119	159.62
24/10/2025	15:37:47.359	1 300		159.40
			1 300	159.40
			1 300	159.40
24/10/2025	15:37:44.585	1		159.46
			1	159.46
			1	159.46
24/10/2025	15:37:31.907	4		159.26
			4	159.26
			4	159.26
24/10/2025	15:37:29.870	30		159.26
			30	159.26
			30	159.26
24/10/2025	15:37:28.883	75		159.20
			75	159.20
			75	159.20
24/10/2025	15:37:19.057	3		159.30
			3	159.30
			3	159.30
24/10/2025	15:37:16.693	30		159.28
			30	159.28
			30	159.28
24/10/2025	15:37:12.103	20		159.34
			20	159.34
			20	159.34
24/10/2025	15:37:10.170	5		159.42
			5	159.42
			5	159.42
24/10/2025	15:37:08.400	15		159.48
			15	159.48
			15	159.48
24/10/2025	15:37:01.693	30		159.52
			30	159.52
			30	159.52
24/10/2025	15:37:01.222	807		159.50
			250	159.50
			807	159.50
			30	159.50
			30	159.50
			10	159.50
			100	159.50
			30	159.50
			100	159.50
			157	159.50
			100	159.50
24/10/2025	15:36:51.891	56		159.44
			56	159.44
			56	159.44
24/10/2025	15:36:49.096	50		159.40
			50	159.40
			50	159.40
24/10/2025	15:36:47.753	90		159.38
			90	159.38
			90	159.38
24/10/2025	15:36:47.429	894		159.30
			600	159.30
			200	159.30
			44	159.30
			894	159.30
			50	159.30
24/10/2025	15:36:44.938	175		159.28
			175	159.28
			175	159.28
24/10/2025	15:36:36.684	3		159.18
			3	159.18
			3	159.18
24/10/2025	15:36:33.005	4		159.14
			4	159.14
			4	159.14
24/10/2025	15:36:26.631	4		159.14
			4	159.14
			4	159.14
24/10/2025	15:36:24.646	1		159.18
			1	159.18
			1	159.18
24/10/2025	15:36:24.110	10		159.14
			10	159.14
			10	159.14
24/10/2025	15:36:11.831	1		159.08
			1	159.08
			1	159.08
24/10/2025	15:35:52.213	316		158.80
			316	158.80
			316	158.80
24/10/2025	15:35:50.226	7		158.80
			7	158.80
			7	158.80
24/10/2025	15:35:38.992	500		158.76
			500	158.76
			500	158.76
24/10/2025	15:35:36.679	500		158.78
			500	158.78
			500	158.78
24/10/2025	15:35:32.803	10		158.86
			10	158.86
			10	158.86
24/10/2025	15:35:16.495	660		159.14
			660	159.14
			660	159.14
24/10/2025	15:34:45.806	1		159.10
			1	159.10
			1	159.10
24/10/2025	15:34:34.728	35		159.26
			35	159.26
			35	159.26
24/10/2025	15:34:15.103	637		159.10
			637	159.10
			637	159.10
24/10/2025	15:34:14.846	20		159.10
			20	159.10
			20	159.10
24/10/2025	15:34:11.269	647		159.02
			637	159.02
			10	159.02
			532	159.02
			115	159.02
24/10/2025	15:34:05.319	1 468		159.00
			14	159.00
			19	159.00
			97	159.00
			1 300	159.00
			1 468	159.00
			14	159.00
			24	159.00
24/10/2025	15:33:47.183	1 300		159.00
			150	159.00
			26	159.00
			91	159.00
			50	159.00
			15	159.00
			4	159.00
			50	159.00
			100	159.00
			45	159.00
			1 300	159.00
			631	159.00
			32	159.00
			100	159.00
			6	159.00
24/10/2025	15:33:46.345	200		158.98
			200	158.98
			200	158.98
24/10/2025	15:33:44.242	40		159.00
			40	159.00
			17	159.00
			4	159.00
			15	159.00
			4	159.00
24/10/2025	15:33:44.110	126		159.00
			126	159.00
			35	159.00
			16	159.00
			20	159.00
			6	159.00
			49	159.00
24/10/2025	15:33:43.553	748		158.90
			748	158.90
			700	158.90
			48	158.90
24/10/2025	15:33:27.242	755		158.80
			500	158.80
			755	158.80
			255	158.80
24/10/2025	15:33:21.154	20		158.72
			20	158.72
			20	158.72
24/10/2025	15:33:19.083	10		158.68
			10	158.68
			10	158.68
24/10/2025	15:33:10.883	18		158.60
			18	158.60
			18	158.60
24/10/2025	15:33:08.446	69		158.58
			69	158.58
			69	158.58
24/10/2025	15:32:47.595	1		158.34
			1	158.34
			1	158.34
24/10/2025	15:32:32.160	6		158.52
			6	158.52
			6	158.52
24/10/2025	15:32:31.352	1 000		158.50
			1 000	158.50
			1 000	158.50
24/10/2025	15:32:21.134	1		158.48
			1	158.48
			1	158.48
24/10/2025	15:32:01.546	800		158.40
			800	158.40
			800	158.40
24/10/2025	15:31:59.830	1 000		158.36
			1 000	158.36
			1 000	158.36
24/10/2025	15:31:51.348	2		158.26
			2	158.26
			2	158.26
24/10/2025	15:30:53.163	280		158.14
			280	158.14
			280	158.14
24/10/2025	15:30:37.649	22		158.00
			22	158.00
			22	158.00
24/10/2025	15:30:22.989	689		157.96
			689	157.96
			589	157.96
			100	157.96
24/10/2025	15:30:00.547	500		157.98
			312	157.98
			500	157.98
			188	157.98
24/10/2025	15:29:58.944	5		158.00
			5	158.00
			5	158.00
24/10/2025	15:29:39.540	72		158.04
			72	158.04
			72	158.04
24/10/2025	15:29:30.564	3		158.14
			3	158.14
			3	158.14
24/10/2025	15:29:23.928	9		158.06
			9	158.06
			9	158.06
24/10/2025	15:29:17.631	5		158.06
			5	158.06
			5	158.06
24/10/2025	15:29:06.782	1		158.08
			1	158.08
			1	158.08
24/10/2025	15:28:57.970	3		158.06
			3	158.06
			3	158.06
24/10/2025	15:28:55.150	1		158.06
			1	158.06
			1	158.06
24/10/2025	15:28:26.192	25		158.06
			25	158.06
			25	158.06

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

Beyond Meat Inc. Bid: 2.622 / Ask: 2.639
Volume: 3 745 320
+6.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/10/2025 @ 16:16:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice