Tradegate Exchange

Nvidia Corp.

1792

1391

142.74

Date	Time	Volume	Order Volume	Price
08/09/2025	14:06:55.862	500		142.74
			500	142.74
			500	142.74
08/09/2025	14:06:53.248	300		142.72
			202	142.72
			73	142.72
			300	142.72
			25	142.72
08/09/2025	14:06:27.959	500		142.74
			500	142.74
			500	142.74
08/09/2025	14:06:21.734	15		142.80
			15	142.80
			15	142.80
08/09/2025	14:06:03.058	11		142.80
			11	142.80
			11	142.80
08/09/2025	14:06:00.414	37		142.80
			37	142.80
			37	142.80
08/09/2025	14:05:59.912	275		142.80
			275	142.80
			275	142.80
08/09/2025	14:05:56.981	23		142.76
			23	142.76
			23	142.76
08/09/2025	14:05:54.797	100		142.80
			100	142.80
			100	142.80
08/09/2025	14:05:23.751	2		142.90
			2	142.90
			2	142.90
08/09/2025	14:05:19.343	55		142.94
			55	142.94
			55	142.94
08/09/2025	14:05:13.768	91		142.90
			91	142.90
			91	142.90
08/09/2025	14:04:42.447	1		142.90
			1	142.90
			1	142.90
08/09/2025	14:04:18.289	98		142.92
			98	142.92
			98	142.92
08/09/2025	14:03:56.559	10		142.98
			10	142.98
			10	142.98
08/09/2025	14:03:56.039	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:03:53.584	150		142.98
			150	142.98
			150	142.98
08/09/2025	14:03:19.090	1		142.98
			1	142.98
			1	142.98
08/09/2025	14:02:33.788	14		143.02
			14	143.02
			14	143.02
08/09/2025	14:02:28.582	5		143.02
			5	143.02
			5	143.02
08/09/2025	14:02:04.697	3		142.96
			3	142.96
			3	142.96
08/09/2025	14:01:45.960	5		143.00
			5	143.00
			5	143.00
08/09/2025	14:01:25.334	10		142.96
			10	142.96
			10	142.96
08/09/2025	14:01:01.772	2		142.92
			2	142.92
			2	142.92
08/09/2025	14:00:02.999	10		142.94
			10	142.94
			10	142.94
08/09/2025	13:59:45.070	1		142.94
			1	142.94
			1	142.94
08/09/2025	13:58:27.425	9		142.98
			9	142.98
			9	142.98
08/09/2025	13:58:13.951	16		143.02
			16	143.02
			16	143.02
08/09/2025	13:58:08.349	20		143.04
			20	143.04
			20	143.04
08/09/2025	13:58:07.858	15		142.96
			8	142.96
			7	142.96
			15	142.96
08/09/2025	13:57:28.097	13		143.02
			13	143.02
			13	143.02
08/09/2025	13:57:18.263	20		143.16
			20	143.16
			20	143.16
08/09/2025	13:56:33.793	6		143.14
			6	143.14
			6	143.14
08/09/2025	13:56:20.499	3		143.18
			3	143.18
			3	143.18
08/09/2025	13:55:55.883	15		143.20
			15	143.20
			15	143.20
08/09/2025	13:55:12.695	85		143.16
			85	143.16
			85	143.16
08/09/2025	13:55:05.873	10		143.10
			10	143.10
			10	143.10
08/09/2025	13:54:53.841	72		143.18
			72	143.18
			72	143.18
08/09/2025	13:54:42.775	66		143.12
			66	143.12
			66	143.12
08/09/2025	13:54:11.581	20		143.22
			20	143.22
			20	143.22
08/09/2025	13:53:29.452	1		143.20
			1	143.20
			1	143.20
08/09/2025	13:52:14.101	17		143.16
			17	143.16
			17	143.16
08/09/2025	13:52:10.836	15		143.16
			15	143.16
			15	143.16
08/09/2025	13:52:04.118	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:51:40.775	5		143.14
			5	143.14
			5	143.14
08/09/2025	13:51:38.298	15		143.14
			15	143.14
			15	143.14
08/09/2025	13:51:37.194	3		143.14
			3	143.14
			3	143.14
08/09/2025	13:51:10.189	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:50:47.454	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:50:46.650	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:50:43.215	2		143.10
			2	143.10
			2	143.10
08/09/2025	13:50:16.936	20		143.16
			20	143.16
			20	143.16
08/09/2025	13:49:27.818	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:48:54.375	2		143.12
			2	143.12
			2	143.12
08/09/2025	13:48:38.523	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:47:36.382	20		143.12
			20	143.12
			20	143.12
08/09/2025	13:47:35.427	120		143.04
			120	143.04
			120	143.04
08/09/2025	13:47:13.777	3		143.06
			3	143.06
			3	143.06
08/09/2025	13:46:47.814	30		143.14
			30	143.14
			30	143.14
08/09/2025	13:46:38.923	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:46:34.654	1		143.12
			1	143.12
			1	143.12
08/09/2025	13:46:33.098	5		143.10
			5	143.10
			5	143.10
08/09/2025	13:46:32.905	100		143.10
			100	143.10
			100	143.10
08/09/2025	13:45:45.134	2		143.20
			2	143.20
			2	143.20
08/09/2025	13:45:34.478	1		143.26
			1	143.26
			1	143.26
08/09/2025	13:45:26.523	1		143.20
			1	143.20
			1	143.20
08/09/2025	13:45:09.334	22		143.18
			22	143.18
			22	143.18
08/09/2025	13:45:06.688	450		143.18
			450	143.18
			450	143.18
08/09/2025	13:44:58.548	1		143.24
			1	143.24
			1	143.24
08/09/2025	13:44:21.147	50		143.18
			50	143.18
			50	143.18
08/09/2025	13:43:49.406	4		143.08
			4	143.08
			4	143.08
08/09/2025	13:42:58.644	32		143.10
			32	143.10
			32	143.10
08/09/2025	13:42:29.527	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:42:02.828	15		143.16
			15	143.16
			15	143.16
08/09/2025	13:41:42.879	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:40:55.277	5		143.16
			5	143.16
			5	143.16
08/09/2025	13:39:20.234	5		143.06
			5	143.06
			5	143.06
08/09/2025	13:39:08.111	10		143.06
			10	143.06
			10	143.06
08/09/2025	13:39:03.043	145		143.06
			145	143.06
			145	143.06
08/09/2025	13:37:52.887	1		143.14
			1	143.14
			1	143.14
08/09/2025	13:37:34.255	102		143.12
			102	143.12
			102	143.12
08/09/2025	13:36:50.606	8		143.08
			8	143.08
			8	143.08
08/09/2025	13:36:26.011	110		143.10
			110	143.10
			110	143.10
08/09/2025	13:36:16.448	5		143.06
			5	143.06
			5	143.06
08/09/2025	13:36:09.105	20		143.12
			20	143.12
			20	143.12
08/09/2025	13:36:06.760	100		143.12
			100	143.12
			100	143.12
08/09/2025	13:35:57.699	14		143.14
			14	143.14
			14	143.14
08/09/2025	13:35:41.400	8		143.12
			8	143.12
			8	143.12
08/09/2025	13:34:37.446	3		143.10
			3	143.10
			3	143.10
08/09/2025	13:34:32.452	45		143.10
			45	143.10
			45	143.10
08/09/2025	13:33:55.996	10		143.08
			10	143.08
			10	143.08
08/09/2025	13:31:59.094	1		143.16
			1	143.16
			1	143.16
08/09/2025	13:31:01.569	20		143.18
			20	143.18
			20	143.18
08/09/2025	13:30:43.090	5		143.14
			5	143.14
			5	143.14
08/09/2025	13:30:35.218	102		143.10
			102	143.10
			102	143.10
08/09/2025	13:30:17.216	3		143.10
			3	143.10
			3	143.10
08/09/2025	13:30:00.217	7		143.10
			7	143.10
			7	143.10
08/09/2025	13:29:55.485	1		143.14
			1	143.14
			1	143.14
08/09/2025	13:29:03.965	9		143.16
			9	143.16
			9	143.16
08/09/2025	13:29:01.874	30		143.10
			30	143.10
			30	143.10
08/09/2025	13:29:01.698	30		143.16
			30	143.16
			30	143.16
08/09/2025	13:27:51.060	10		143.12
			10	143.12
			10	143.12
08/09/2025	13:27:49.374	20		143.10
			20	143.10
			20	143.10
08/09/2025	13:27:42.120	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:27:38.599	20		143.06
			20	143.06
			20	143.06
08/09/2025	13:27:09.410	10		143.02
			10	143.02
			10	143.02
08/09/2025	13:25:38.375	27		143.06
			27	143.06
			27	143.06
08/09/2025	13:25:35.781	1		143.06
			1	143.06
			1	143.06
08/09/2025	13:25:31.025	10		143.06
			10	143.06
			10	143.06
08/09/2025	13:25:29.879	40		143.06
			40	143.06
			40	143.06
08/09/2025	13:24:50.223	254		143.02
			250	143.02
			243	143.02
			4	143.02
			5	143.02
			1	143.02
			5	143.02
08/09/2025	13:22:46.563	100		143.04
			100	143.04
			100	143.04
08/09/2025	13:22:46.496	500		143.04
			500	143.04
			500	143.04
08/09/2025	13:22:33.336	50		143.10
			50	143.10
			50	143.10
08/09/2025	13:22:08.003	1		143.10
			1	143.10
			1	143.10
08/09/2025	13:21:41.975	7		143.08
			7	143.08
			7	143.08
08/09/2025	13:21:34.497	1		143.08
			1	143.08
			1	143.08
08/09/2025	13:21:21.346	2		143.02
			2	143.02
			2	143.02
08/09/2025	13:20:51.745	1		143.04
			1	143.04
			1	143.04
08/09/2025	13:20:26.842	4		143.10
			4	143.10
			4	143.10
08/09/2025	13:19:58.519	3		143.06
			3	143.06
			3	143.06
08/09/2025	13:19:42.638	10		143.16
			10	143.16
			10	143.16
08/09/2025	13:19:30.848	1		143.12
			1	143.12
			1	143.12
08/09/2025	13:19:11.077	35		143.08
			35	143.08
			35	143.08
08/09/2025	13:18:46.301	2		143.08
			2	143.08
			2	143.08
08/09/2025	13:18:29.675	14		143.00
			14	143.00
			14	143.00
08/09/2025	13:17:55.862	479		143.02
			479	143.02
			479	143.02
08/09/2025	13:16:03.032	10		143.18
			10	143.18
			10	143.18
08/09/2025	13:16:01.829	47		143.10
			47	143.10
			47	143.10
08/09/2025	13:16:00.159	1		143.18
			1	143.18
			1	143.18
08/09/2025	13:15:56.755	7		143.10
			7	143.10
			7	143.10
08/09/2025	13:14:55.641	14		143.10
			14	143.10
			14	143.10
08/09/2025	13:13:59.443	60		143.08
			60	143.08
			60	143.08
08/09/2025	13:13:55.279	100		143.12
			100	143.12
			100	143.12
08/09/2025	13:13:50.450	2		143.08
			2	143.08
			2	143.08
08/09/2025	13:13:45.633	20		143.12
			20	143.12
			20	143.12
08/09/2025	13:13:32.261	1		143.14
			1	143.14
			1	143.14
08/09/2025	13:13:08.055	500		143.10
			500	143.10
			500	143.10
08/09/2025	13:12:47.907	500		143.10
			500	143.10
			500	143.10
08/09/2025	13:12:33.823	3		143.08
			3	143.08
			3	143.08
08/09/2025	13:12:18.496	100		143.04
			100	143.04
			100	143.04
08/09/2025	13:10:47.735	4		143.02
			4	143.02
			4	143.02
08/09/2025	13:10:28.626	18		143.08
			18	143.08
			18	143.08
08/09/2025	13:10:22.770	3		143.08
			3	143.08
			3	143.08
08/09/2025	13:10:14.695	10		143.06
			10	143.06
			10	143.06
08/09/2025	13:09:28.521	75		143.02
			75	143.02
			75	143.02
08/09/2025	13:08:46.926	2		142.98
			2	142.98
			2	142.98
08/09/2025	13:08:31.543	100		142.98
			100	142.98
			100	142.98
08/09/2025	13:08:06.219	100		143.00
			100	143.00
			100	143.00
08/09/2025	13:07:45.182	70		142.96
			70	142.96
			70	142.96
08/09/2025	13:07:25.673	55		142.98
			6	142.98
			55	142.98
			1	142.98
			48	142.98
08/09/2025	13:06:57.369	118		143.02
			118	143.02
			118	143.02
08/09/2025	13:06:51.588	90		143.02
			90	143.02
			40	143.02
			50	143.02
08/09/2025	13:05:50.274	37		143.08
			37	143.08
			37	143.08
08/09/2025	13:04:58.559	20		143.00
			20	143.00
			10	143.00
			10	143.00
08/09/2025	13:04:31.784	100		143.06
			100	143.06
			100	143.06
08/09/2025	13:04:05.582	9		143.02
			9	143.02
			9	143.02
08/09/2025	13:03:47.771	14		143.06
			14	143.06
			14	143.06
08/09/2025	13:03:00.950	50		143.08
			50	143.08
			50	143.08
08/09/2025	13:02:58.332	5		143.08
			5	143.08
			5	143.08
08/09/2025	13:02:45.850	69		143.10
			69	143.10
			69	143.10
08/09/2025	13:02:37.116	4		143.12
			4	143.12
			4	143.12
08/09/2025	13:02:15.344	35		143.14
			35	143.14
			35	143.14
08/09/2025	13:01:41.531	4		143.06
			4	143.06
			4	143.06
08/09/2025	13:01:12.974	6		143.02
			6	143.02
			6	143.02
08/09/2025	13:00:44.357	1		143.06
			1	143.06
			1	143.06
08/09/2025	13:00:38.111	50		143.06
			50	143.06
			50	143.06
08/09/2025	13:00:09.824	100		143.08
			100	143.08
			100	143.08
08/09/2025	13:00:07.926	1		143.06
			1	143.06
			1	143.06
08/09/2025	12:59:23.851	140		143.02
			140	143.02
			140	143.02
08/09/2025	12:58:47.382	5		143.08
			5	143.08
			5	143.08
08/09/2025	12:58:42.106	1		143.10
			1	143.10
			1	143.10
08/09/2025	12:57:12.786	10		143.06
			10	143.06
			10	143.06
08/09/2025	12:56:59.804	15		143.02
			15	143.02
			15	143.02
08/09/2025	12:56:43.516	1		143.02
			1	143.02
			1	143.02
08/09/2025	12:56:19.794	2		143.12
			2	143.12
			2	143.12
08/09/2025	12:56:03.936	2		143.14
			2	143.14
			2	143.14
08/09/2025	12:55:26.067	20		143.14
			20	143.14
			20	143.14
08/09/2025	12:55:14.462	10		143.12
			10	143.12
			10	143.12
08/09/2025	12:55:09.146	100		143.08
			100	143.08
			100	143.08
08/09/2025	12:54:30.554	16		143.12
			16	143.12
			16	143.12
08/09/2025	12:53:39.876	6		143.24
			6	143.24
			6	143.24
08/09/2025	12:53:30.811	4		143.22
			4	143.22
			4	143.22
08/09/2025	12:53:15.219	15		143.24
			15	143.24
			15	143.24
08/09/2025	12:53:09.723	62		143.18
			62	143.18
			62	143.18
08/09/2025	12:53:02.010	50		143.18
			50	143.18
			50	143.18
08/09/2025	12:52:24.302	1		143.22
			1	143.22
			1	143.22
08/09/2025	12:50:45.996	2		143.20
			2	143.20
			2	143.20
08/09/2025	12:50:40.666	40		143.20
			40	143.20
			40	143.20
08/09/2025	12:49:51.970	11		143.20
			11	143.20
			11	143.20
08/09/2025	12:49:19.134	45		143.18
			45	143.18
			45	143.18
08/09/2025	12:48:49.079	159		143.30
			159	143.30
			159	143.30
08/09/2025	12:48:00.528	3		143.30
			3	143.30
			3	143.30
08/09/2025	12:47:51.199	60		143.28
			60	143.28
			60	143.28
08/09/2025	12:47:34.780	75		143.30
			75	143.30
			75	143.30
08/09/2025	12:46:55.977	25		143.32
			25	143.32
			25	143.32
08/09/2025	12:46:46.599	10		143.36
			10	143.36
			10	143.36
08/09/2025	12:45:38.847	11		143.32
			11	143.32
			11	143.32
08/09/2025	12:45:17.057	25		143.40
			25	143.40
			25	143.40
08/09/2025	12:45:05.334	295		143.40
			295	143.40
			295	143.40
08/09/2025	12:44:55.275	500		143.38
			295	143.38
			205	143.38
			500	143.38
08/09/2025	12:44:47.217	500		143.38
			500	143.38
			500	143.38
08/09/2025	12:44:33.538	70		143.40
			70	143.40
			70	143.40
08/09/2025	12:42:20.409	7		143.34
			7	143.34
			7	143.34
08/09/2025	12:41:38.757	2		143.38
			2	143.38
			2	143.38
08/09/2025	12:40:40.889	4		143.38
			4	143.38
			4	143.38
08/09/2025	12:40:37.266	1		143.32
			1	143.32
			1	143.32
08/09/2025	12:39:29.731	7		143.42
			7	143.42
			7	143.42
08/09/2025	12:39:23.632	1		143.42
			1	143.42
			1	143.42
08/09/2025	12:38:29.112	30		143.42
			30	143.42
			30	143.42
08/09/2025	12:38:26.683	3		143.36
			3	143.36
			3	143.36
08/09/2025	12:37:45.880	30		143.42
			30	143.42
			30	143.42
08/09/2025	12:37:33.709	50		143.48
			50	143.48
			50	143.48
08/09/2025	12:37:03.963	35		143.48
			35	143.48
			35	143.48
08/09/2025	12:36:54.650	1		143.46
			1	143.46
			1	143.46
08/09/2025	12:36:53.120	5		143.48
			5	143.48
			5	143.48
08/09/2025	12:36:31.602	175		143.44
			175	143.44
			175	143.44
08/09/2025	12:36:22.018	4		143.54
			4	143.54
			4	143.54
08/09/2025	12:36:11.167	90		143.46
			90	143.46
			90	143.46
08/09/2025	12:36:08.726	11		143.48
			11	143.48
			11	143.48
08/09/2025	12:36:05.399	14		143.48
			14	143.48
			14	143.48
08/09/2025	12:35:50.417	28		143.48
			28	143.48
			28	143.48
08/09/2025	12:35:48.608	1		143.46
			1	143.46
			1	143.46
08/09/2025	12:35:38.117	1		143.48
			1	143.48
			1	143.48
08/09/2025	12:35:34.220	220		143.44
			220	143.44
			220	143.44
08/09/2025	12:35:30.095	500		143.44
			500	143.44
			500	143.44
08/09/2025	12:35:24.461	2		143.42
			2	143.42
			2	143.42
08/09/2025	12:35:17.369	70		143.42
			70	143.42
			70	143.42
08/09/2025	12:34:47.891	206		143.48
			206	143.48
			200	143.48
			6	143.48
08/09/2025	12:34:37.358	10		143.44
			10	143.44
			10	143.44
08/09/2025	12:34:35.873	2		143.48
			2	143.48
			2	143.48
08/09/2025	12:33:56.302	49		143.46
			49	143.46
			49	143.46
08/09/2025	12:33:29.708	15		143.44
			15	143.44
			15	143.44
08/09/2025	12:32:40.004	7		143.38
			7	143.38
			7	143.38
08/09/2025	12:32:39.653	1		143.46
			1	143.46
			1	143.46
08/09/2025	12:32:12.702	1		143.44
			1	143.44
			1	143.44
08/09/2025	12:31:55.743	300		143.44
			300	143.44
			300	143.44
08/09/2025	12:31:36.091	10		143.40
			10	143.40
			10	143.40
08/09/2025	12:30:51.378	1		143.32
			1	143.32
			1	143.32
08/09/2025	12:30:51.246	1		143.32
			1	143.32
			1	143.32
08/09/2025	12:30:37.533	90		143.34
			90	143.34
			90	143.34
08/09/2025	12:30:25.951	501		143.30
			1	143.30
			500	143.30
			292	143.30
			209	143.30
08/09/2025	12:29:58.819	500		143.30
			500	143.30
			500	143.30
08/09/2025	12:29:52.230	25		143.38
			25	143.38
			25	143.38
08/09/2025	12:29:42.561	13		143.38
			13	143.38
			13	143.38
08/09/2025	12:28:57.802	211		143.30
			211	143.30
			211	143.30
08/09/2025	12:28:31.210	10		143.34
			10	143.34
			10	143.34
08/09/2025	12:28:31.161	50		143.30
			50	143.30
			50	143.30
08/09/2025	12:27:10.140	500		143.36
			500	143.36
			500	143.36
08/09/2025	12:26:54.729	67		143.38
			67	143.38
			67	143.38
08/09/2025	12:26:21.783	4		143.34
			4	143.34
			4	143.34
08/09/2025	12:24:54.938	1		143.48
			1	143.48
			1	143.48
08/09/2025	12:24:52.238	3		143.42
			3	143.42
			3	143.42
08/09/2025	12:24:46.834	40		143.42
			40	143.42
			40	143.42
08/09/2025	12:24:42.973	1		143.48
			1	143.48
			1	143.48
08/09/2025	12:24:30.407	11		143.44
			11	143.44
			11	143.44
08/09/2025	12:24:08.581	50		143.46
			50	143.46
			50	143.46
08/09/2025	12:24:05.940	40		143.46
			40	143.46
			40	143.46
08/09/2025	12:23:54.710	40		143.38
			40	143.38
			40	143.38
08/09/2025	12:23:47.049	10		143.44
			10	143.44
			10	143.44
08/09/2025	12:23:45.049	70		143.44
			70	143.44
			70	143.44
08/09/2025	12:23:42.373	10		143.40
			10	143.40
			10	143.40
08/09/2025	12:23:13.581	500		143.36
			500	143.36
			500	143.36
08/09/2025	12:23:10.293	20		143.42
			20	143.42
			20	143.42
08/09/2025	12:22:35.135	3		143.46
			3	143.46
			3	143.46
08/09/2025	12:22:19.800	500		143.40
			500	143.40
			500	143.40
08/09/2025	12:22:08.110	15		143.46
			15	143.46
			15	143.46
08/09/2025	12:21:49.789	35		143.46
			35	143.46
			35	143.46
08/09/2025	12:21:48.075	7		143.40
			7	143.40
			7	143.40
08/09/2025	12:21:38.548	500		143.40
			500	143.40
			500	143.40
08/09/2025	12:21:30.703	25		143.38
			25	143.38
			25	143.38
08/09/2025	12:21:12.528	2		143.36
			2	143.36
			2	143.36
08/09/2025	12:20:51.679	500		143.36
			500	143.36
			500	143.36
08/09/2025	12:20:35.988	21		143.44
			21	143.44
			21	143.44
08/09/2025	12:20:19.421	1		143.42
			1	143.42
			1	143.42
08/09/2025	12:20:08.755	1		143.42
			1	143.42
			1	143.42
08/09/2025	12:19:43.166	500		143.30
			500	143.30
			500	143.30
08/09/2025	12:18:49.688	25		143.38
			25	143.38
			25	143.38
08/09/2025	12:18:34.955	2		143.40
			2	143.40
			2	143.40
08/09/2025	12:18:23.024	3		143.32
			3	143.32
			3	143.32
08/09/2025	12:18:18.896	1		143.44
			1	143.44
			1	143.44
08/09/2025	12:17:59.180	2		143.48
			2	143.48
			2	143.48
08/09/2025	12:17:45.837	500		143.40
			500	143.40
			448	143.40
			52	143.40
08/09/2025	12:17:32.599	2		143.44
			2	143.44
			2	143.44
08/09/2025	12:17:22.613	1		143.50
			1	143.50
			1	143.50
08/09/2025	12:17:18.153	24		143.44
			24	143.44
			24	143.44
08/09/2025	12:17:17.436	9		143.50
			9	143.50
			9	143.50
08/09/2025	12:17:14.919	1		143.50
			1	143.50
			1	143.50
08/09/2025	12:17:03.134	11		143.44
			11	143.44
			11	143.44
08/09/2025	12:16:53.018	25		143.44
			25	143.44
			25	143.44
08/09/2025	12:16:47.994	10		143.50
			10	143.50
			10	143.50
08/09/2025	12:16:45.640	1		143.50
			1	143.50
			1	143.50
08/09/2025	12:16:42.619	1		143.48
			1	143.48
			1	143.48
08/09/2025	12:16:40.397	50		143.44
			50	143.44
			50	143.44
08/09/2025	12:15:55.000	5		143.46
			5	143.46
			5	143.46
08/09/2025	12:15:52.388	1		143.42
			1	143.42
			1	143.42
08/09/2025	12:15:38.240	500		143.42
			500	143.42
			500	143.42
08/09/2025	12:15:28.547	18		143.48
			18	143.48
			18	143.48
08/09/2025	12:15:10.786	370		143.50
			370	143.50
			370	143.50
08/09/2025	12:15:07.911	10		143.44
			10	143.44
			10	143.44
08/09/2025	12:15:04.217	150		143.50
			150	143.50
			150	143.50
08/09/2025	12:14:53.437	300		143.48
			300	143.48
			270	143.48
			30	143.48
08/09/2025	12:14:08.452	70		143.44
			70	143.44
			70	143.44
08/09/2025	12:13:58.298	45		143.42
			45	143.42
			45	143.42
08/09/2025	12:13:15.569	500		143.40
			500	143.40
			500	143.40
08/09/2025	12:12:13.201	6		143.38
			6	143.38
			6	143.38
08/09/2025	12:12:11.232	2		143.46
			2	143.46
			2	143.46
08/09/2025	12:12:03.027	500		143.32
			500	143.32
			500	143.32
08/09/2025	12:12:01.459	100		143.44
			100	143.44
			100	143.44
08/09/2025	12:11:51.845	250		143.34
			250	143.34
			250	143.34
08/09/2025	12:11:50.010	16		143.36
			16	143.36
			16	143.36
08/09/2025	12:11:38.069	34		143.40
			34	143.40
			34	143.40
08/09/2025	12:11:35.180	28		143.40
			28	143.40
			28	143.40
08/09/2025	12:11:06.183	4		143.34
			4	143.34
			4	143.34
08/09/2025	12:10:57.320	22		143.34
			22	143.34
			22	143.34
08/09/2025	12:10:53.703	10		143.32
			10	143.32
			10	143.32
08/09/2025	12:10:45.789	300		143.30
			50	143.30
			63	143.30
			300	143.30
			187	143.30
08/09/2025	12:10:21.029	4		143.32
			4	143.32
			4	143.32
08/09/2025	12:10:04.669	500		143.32
			500	143.32
			500	143.32
08/09/2025	12:09:46.166	8		143.30
			8	143.30
			8	143.30
08/09/2025	12:09:40.237	10		143.36
			10	143.36
			10	143.36
08/09/2025	12:09:39.179	2		143.36
			2	143.36
			2	143.36
08/09/2025	12:09:30.731	1		143.36
			1	143.36
			1	143.36
08/09/2025	12:09:20.209	23		143.32
			23	143.32
			23	143.32
08/09/2025	12:09:17.986	1		143.38
			1	143.38
			1	143.38
08/09/2025	12:09:09.389	500		143.28
			500	143.28
			500	143.28
08/09/2025	12:09:04.737	70		143.38
			70	143.38
			70	143.38

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

4SC AG Bid: 1.32 / Ask: 1.335
Volume: 1 505 682
+118.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 14:06:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice