Tradegate Exchange

Nvidia Corp.

5477

3587

141.68

Date	Time	Volume	Order Volume	Price
05/09/2025	18:33:30.946	254		141.68
			254	141.68
			254	141.68
05/09/2025	18:33:18.113	35		141.68
			35	141.68
			35	141.68
05/09/2025	18:33:03.936	6		141.70
			6	141.70
			6	141.70
05/09/2025	18:33:01.423	10		141.72
			10	141.72
			10	141.72
05/09/2025	18:32:25.486	11		141.76
			11	141.76
			11	141.76
05/09/2025	18:32:19.722	20		141.74
			20	141.74
			20	141.74
05/09/2025	18:32:13.698	5		141.74
			5	141.74
			5	141.74
05/09/2025	18:32:05.595	63		141.78
			63	141.78
			63	141.78
05/09/2025	18:32:00.714	4		141.78
			4	141.78
			4	141.78
05/09/2025	18:31:37.027	25		141.76
			25	141.76
			25	141.76
05/09/2025	18:31:34.151	214		141.76
			214	141.76
			214	141.76
05/09/2025	18:31:34.069	3		141.70
			3	141.70
			3	141.70
05/09/2025	18:31:26.382	70		141.60
			70	141.60
			70	141.60
05/09/2025	18:31:21.887	1		141.66
			1	141.66
			1	141.66
05/09/2025	18:31:13.397	10		141.64
			10	141.64
			10	141.64
05/09/2025	18:31:06.323	10		141.70
			10	141.70
			10	141.70
05/09/2025	18:30:21.650	50		141.56
			50	141.56
			50	141.56
05/09/2025	18:29:55.651	20		141.58
			20	141.58
			20	141.58
05/09/2025	18:29:39.793	100		141.58
			100	141.58
			100	141.58
05/09/2025	18:29:39.571	341		141.58
			341	141.58
			341	141.58
05/09/2025	18:29:27.379	11		141.60
			11	141.60
			11	141.60
05/09/2025	18:29:06.745	1		141.68
			1	141.68
			1	141.68
05/09/2025	18:29:04.670	60		141.62
			60	141.62
			60	141.62
05/09/2025	18:28:48.321	1		141.68
			1	141.68
			1	141.68
05/09/2025	18:28:05.914	20		141.70
			20	141.70
			20	141.70
05/09/2025	18:28:00.794	14		141.72
			14	141.72
			14	141.72
05/09/2025	18:27:44.639	30		141.70
			30	141.70
			30	141.70
05/09/2025	18:27:25.815	2		141.72
			2	141.72
			2	141.72
05/09/2025	18:27:15.554	40		141.76
			40	141.76
			40	141.76
05/09/2025	18:27:11.514	12		141.70
			12	141.70
			12	141.70
05/09/2025	18:26:55.051	7		141.80
			7	141.80
			7	141.80
05/09/2025	18:26:53.386	30		141.80
			30	141.80
			30	141.80
05/09/2025	18:26:33.124	10		141.72
			10	141.72
			10	141.72
05/09/2025	18:26:03.531	12		141.60
			12	141.60
			12	141.60
05/09/2025	18:25:42.584	1 600		141.50
			1 600	141.50
			1 600	141.50
05/09/2025	18:25:33.281	1		141.62
			1	141.62
			1	141.62
05/09/2025	18:25:23.652	150		141.84
			150	141.84
			150	141.84
05/09/2025	18:25:11.895	192		141.88
			192	141.88
			192	141.88
05/09/2025	18:25:10.308	30		141.90
			30	141.90
			30	141.90
05/09/2025	18:25:07.570	600		141.92
			600	141.92
			600	141.92
05/09/2025	18:25:06.891	6		142.00
			6	142.00
			6	142.00
05/09/2025	18:25:04.527	3		141.94
			3	141.94
			3	141.94
05/09/2025	18:25:00.042	800		142.00
			800	142.00
			800	142.00
05/09/2025	18:24:50.393	10		142.02
			10	142.02
			10	142.02
05/09/2025	18:24:36.156	2		142.02
			2	142.02
			2	142.02
05/09/2025	18:24:04.740	3		141.92
			3	141.92
			3	141.92
05/09/2025	18:23:28.009	7		141.86
			7	141.86
			7	141.86
05/09/2025	18:23:18.474	1		141.74
			1	141.74
			1	141.74
05/09/2025	18:22:49.786	3		141.68
			3	141.68
			3	141.68
05/09/2025	18:22:44.451	1		141.74
			1	141.74
			1	141.74
05/09/2025	18:22:31.365	2		141.80
			2	141.80
			2	141.80
05/09/2025	18:22:30.858	1		141.80
			1	141.80
			1	141.80
05/09/2025	18:22:20.574	5		141.74
			5	141.74
			5	141.74
05/09/2025	18:22:03.801	3		141.72
			3	141.72
			3	141.72
05/09/2025	18:21:45.840	22		141.88
			22	141.88
			22	141.88
05/09/2025	18:21:39.368	28		141.90
			28	141.90
			28	141.90
05/09/2025	18:21:38.649	1		141.90
			1	141.90
			1	141.90
05/09/2025	18:21:27.663	11		141.90
			11	141.90
			11	141.90
05/09/2025	18:21:09.895	7		141.94
			7	141.94
			7	141.94
05/09/2025	18:21:06.012	11		141.96
			11	141.96
			11	141.96
05/09/2025	18:21:03.693	6		141.96
			6	141.96
			6	141.96
05/09/2025	18:21:00.779	6		141.90
			6	141.90
			6	141.90
05/09/2025	18:20:29.433	140		141.98
			140	141.98
			140	141.98
05/09/2025	18:20:29.343	403		142.06
			40	142.06
			363	142.06
			35	142.06
			300	142.06
			68	142.06
05/09/2025	18:19:35.065	1 600		142.02
			1 600	142.02
			1 600	142.02
05/09/2025	18:19:31.398	14		142.06
			14	142.06
			14	142.06
05/09/2025	18:19:31.305	15		142.06
			15	142.06
			15	142.06
05/09/2025	18:19:18.084	50		142.00
			50	142.00
			50	142.00
05/09/2025	18:19:15.375	20		142.02
			20	142.02
			20	142.02
05/09/2025	18:19:10.992	123		142.00
			78	142.00
			123	142.00
			45	142.00
05/09/2025	18:18:25.746	12		141.96
			12	141.96
			12	141.96
05/09/2025	18:18:04.920	21		141.82
			21	141.82
			21	141.82
05/09/2025	18:17:58.151	21		141.82
			21	141.82
			21	141.82
05/09/2025	18:17:49.972	25		141.84
			25	141.84
			25	141.84
05/09/2025	18:17:36.635	4		141.88
			4	141.88
			4	141.88
05/09/2025	18:17:33.566	10		141.90
			10	141.90
			10	141.90
05/09/2025	18:17:16.740	3		141.92
			3	141.92
			3	141.92
05/09/2025	18:17:11.737	10		141.92
			10	141.92
			10	141.92
05/09/2025	18:16:49.681	23		141.96
			23	141.96
			23	141.96
05/09/2025	18:16:46.700	10		141.98
			10	141.98
			10	141.98
05/09/2025	18:16:20.226	8		141.94
			8	141.94
			8	141.94
05/09/2025	18:16:15.930	41		141.90
			30	141.90
			11	141.90
			41	141.90
05/09/2025	18:16:06.260	3		141.96
			3	141.96
			3	141.96
05/09/2025	18:15:17.343	1		141.98
			1	141.98
			1	141.98
05/09/2025	18:15:03.966	4		141.90
			4	141.90
			4	141.90
05/09/2025	18:14:54.853	10		142.00
			10	142.00
			10	142.00
05/09/2025	18:14:47.667	8		142.00
			8	142.00
			8	142.00
05/09/2025	18:14:41.985	40		142.02
			40	142.02
			40	142.02
05/09/2025	18:14:40.824	1		142.02
			1	142.02
			1	142.02
05/09/2025	18:14:33.560	150		142.02
			150	142.02
			150	142.02
05/09/2025	18:14:27.967	151		141.96
			151	141.96
			151	141.96
05/09/2025	18:14:20.968	2		141.92
			2	141.92
			2	141.92
05/09/2025	18:14:12.813	75		141.96
			75	141.96
			75	141.96
05/09/2025	18:14:07.351	7		142.00
			7	142.00
			7	142.00
05/09/2025	18:14:03.449	3		142.00
			3	142.00
			3	142.00
05/09/2025	18:14:02.963	700		142.02
			700	142.02
			700	142.02
05/09/2025	18:13:39.310	8		142.02
			8	142.02
			8	142.02
05/09/2025	18:13:36.512	376		142.00
			376	142.00
			376	142.00
05/09/2025	18:13:35.455	100		142.00
			100	142.00
			100	142.00
05/09/2025	18:13:32.949	10		142.00
			10	142.00
			10	142.00
05/09/2025	18:13:19.199	50		141.94
			50	141.94
			50	141.94
05/09/2025	18:13:16.552	14		141.94
			14	141.94
			14	141.94
05/09/2025	18:13:06.950	8		142.00
			8	142.00
			8	142.00
05/09/2025	18:13:06.525	125		142.00
			125	142.00
			125	142.00
05/09/2025	18:13:00.625	125		141.96
			125	141.96
			125	141.96
05/09/2025	18:13:00.511	76		142.00
			76	142.00
			76	142.00
05/09/2025	18:12:48.054	6		142.04
			6	142.04
			6	142.04
05/09/2025	18:12:46.219	7		142.04
			7	142.04
			7	142.04
05/09/2025	18:12:43.181	10		142.02
			10	142.02
			10	142.02
05/09/2025	18:12:42.942	50		142.02
			50	142.02
			50	142.02
05/09/2025	18:12:37.723	21		142.02
			21	142.02
			21	142.02
05/09/2025	18:12:31.795	5		142.02
			5	142.02
			5	142.02
05/09/2025	18:12:29.182	8		142.04
			8	142.04
			8	142.04
05/09/2025	18:12:12.075	20		142.02
			20	142.02
			20	142.02
05/09/2025	18:12:08.098	50		142.02
			50	142.02
			50	142.02
05/09/2025	18:12:04.888	40		142.04
			30	142.04
			40	142.04
			10	142.04
05/09/2025	18:12:04.754	213		142.00
			23	142.00
			50	142.00
			213	142.00
			60	142.00
			40	142.00
			40	142.00
05/09/2025	18:11:33.431	3		141.90
			3	141.90
			3	141.90
05/09/2025	18:11:17.693	40		141.90
			40	141.90
			40	141.90
05/09/2025	18:11:03.135	3		141.96
			3	141.96
			3	141.96
05/09/2025	18:10:09.314	36		141.78
			36	141.78
			36	141.78
05/09/2025	18:10:08.354	60		141.70
			60	141.70
			60	141.70
05/09/2025	18:09:45.850	20		141.74
			20	141.74
			20	141.74
05/09/2025	18:09:36.964	76		141.70
			76	141.70
			76	141.70
05/09/2025	18:09:13.830	20		141.74
			20	141.74
			20	141.74
05/09/2025	18:08:52.083	20		141.72
			20	141.72
			20	141.72
05/09/2025	18:08:31.493	2		141.50
			2	141.50
			2	141.50
05/09/2025	18:08:13.792	3		141.32
			3	141.32
			3	141.32
05/09/2025	18:08:09.128	10		141.22
			10	141.22
			10	141.22
05/09/2025	18:08:02.227	15		141.28
			15	141.28
			15	141.28
05/09/2025	18:07:58.387	1 274		141.24
			1 274	141.24
			1 274	141.24
05/09/2025	18:07:57.088	2		141.28
			2	141.28
			2	141.28
05/09/2025	18:07:54.173	9		141.22
			9	141.22
			9	141.22
05/09/2025	18:07:44.543	15		141.26
			15	141.26
			15	141.26
05/09/2025	18:07:32.909	100		141.28
			100	141.28
			100	141.28
05/09/2025	18:07:17.413	30		141.34
			30	141.34
			30	141.34
05/09/2025	18:07:13.552	2		141.34
			2	141.34
			2	141.34
05/09/2025	18:07:10.806	6		141.30
			6	141.30
			6	141.30
05/09/2025	18:06:33.660	50		141.24
			50	141.24
			50	141.24
05/09/2025	18:06:20.109	14		141.32
			14	141.32
			14	141.32
05/09/2025	18:06:03.780	3		141.32
			3	141.32
			3	141.32
05/09/2025	18:05:54.073	2		141.38
			2	141.38
			2	141.38
05/09/2025	18:05:50.496	2		141.36
			2	141.36
			2	141.36
05/09/2025	18:05:45.522	5		141.34
			5	141.34
			5	141.34
05/09/2025	18:05:36.038	10		141.36
			10	141.36
			10	141.36
05/09/2025	18:05:35.837	35		141.38
			35	141.38
			35	141.38
05/09/2025	18:05:31.704	40		141.42
			40	141.42
			40	141.42
05/09/2025	18:05:22.279	16		141.42
			16	141.42
			16	141.42
05/09/2025	18:05:21.008	2		141.42
			2	141.42
			2	141.42
05/09/2025	18:05:02.470	11		141.46
			11	141.46
			11	141.46
05/09/2025	18:04:57.256	3		141.44
			3	141.44
			3	141.44
05/09/2025	18:04:53.946	10		141.46
			10	141.46
			10	141.46
05/09/2025	18:04:37.583	7		141.42
			7	141.42
			7	141.42
05/09/2025	18:04:34.928	10		141.44
			10	141.44
			10	141.44
05/09/2025	18:04:34.436	2		141.36
			2	141.36
			2	141.36
05/09/2025	18:03:54.075	170		141.40
			170	141.40
			170	141.40
05/09/2025	18:03:53.964	1		141.40
			1	141.40
			1	141.40
05/09/2025	18:03:40.235	5		141.52
			5	141.52
			5	141.52
05/09/2025	18:03:19.201	10		141.58
			10	141.58
			10	141.58
05/09/2025	18:03:14.611	1		141.54
			1	141.54
			1	141.54
05/09/2025	18:03:08.961	9		141.56
			9	141.56
			9	141.56
05/09/2025	18:03:07.144	8		141.52
			8	141.52
			8	141.52
05/09/2025	18:03:03.283	5		141.48
			5	141.48
			5	141.48
05/09/2025	18:02:57.902	1		141.50
			1	141.50
			1	141.50
05/09/2025	18:02:53.640	204		141.48
			204	141.48
			204	141.48
05/09/2025	18:02:49.225	30		141.50
			30	141.50
			30	141.50
05/09/2025	18:02:29.437	200		141.64
			200	141.64
			200	141.64
05/09/2025	18:02:23.288	2		141.56
			2	141.56
			2	141.56
05/09/2025	18:02:18.704	5		141.56
			5	141.56
			5	141.56
05/09/2025	18:01:49.429	7		141.58
			7	141.58
			7	141.58
05/09/2025	18:01:40.479	15		141.56
			15	141.56
			15	141.56
05/09/2025	18:01:27.945	2		141.54
			2	141.54
			2	141.54
05/09/2025	18:01:25.012	20		141.66
			20	141.66
			20	141.66
05/09/2025	18:01:20.359	2		141.62
			2	141.62
			2	141.62
05/09/2025	18:01:19.101	5		141.62
			5	141.62
			5	141.62
05/09/2025	18:01:08.666	3		141.68
			3	141.68
			3	141.68
05/09/2025	18:01:05.769	800		141.68
			800	141.68
			800	141.68
05/09/2025	18:00:54.055	300		141.58
			300	141.58
			300	141.58
05/09/2025	18:00:51.936	15		141.64
			15	141.64
			15	141.64
05/09/2025	18:00:24.038	10		141.46
			10	141.46
			10	141.46
05/09/2025	18:00:16.979	30		141.62
			30	141.62
			30	141.62
05/09/2025	18:00:16.856	150		141.50
			150	141.50
			150	141.50
05/09/2025	18:00:14.327	310		141.56
			310	141.56
			310	141.56
05/09/2025	18:00:11.804	300		141.56
			300	141.56
			300	141.56
05/09/2025	17:59:52.007	25		141.50
			25	141.50
			25	141.50
05/09/2025	17:59:47.415	212		141.52
			212	141.52
			212	141.52
05/09/2025	17:59:44.202	9		141.54
			9	141.54
			9	141.54
05/09/2025	17:59:12.261	1 600		141.48
			1 600	141.48
			1 600	141.48
05/09/2025	17:59:04.278	40		141.48
			40	141.48
			40	141.48
05/09/2025	17:58:42.565	2		141.50
			2	141.50
			2	141.50
05/09/2025	17:58:41.875	8		141.46
			8	141.46
			8	141.46
05/09/2025	17:58:40.984	40		141.52
			40	141.52
			40	141.52
05/09/2025	17:58:39.906	20		141.50
			20	141.50
			20	141.50
05/09/2025	17:58:36.711	435		141.50
			400	141.50
			435	141.50
			35	141.50
05/09/2025	17:58:35.100	200		141.54
			200	141.54
			200	141.54
05/09/2025	17:58:34.303	65		141.56
			65	141.56
			65	141.56
05/09/2025	17:58:31.418	20		141.62
			20	141.62
			20	141.62
05/09/2025	17:58:23.822	10		141.58
			10	141.58
			10	141.58
05/09/2025	17:58:11.601	30		141.58
			30	141.58
			30	141.58
05/09/2025	17:58:03.378	30		141.64
			30	141.64
			30	141.64
05/09/2025	17:57:57.911	4		141.60
			4	141.60
			4	141.60
05/09/2025	17:57:54.740	90		141.60
			90	141.60
			90	141.60
05/09/2025	17:57:41.656	10		141.70
			10	141.70
			10	141.70
05/09/2025	17:57:30.597	15		141.70
			15	141.70
			15	141.70
05/09/2025	17:57:21.053	10		141.76
			10	141.76
			10	141.76
05/09/2025	17:57:13.887	10		141.76
			10	141.76
			10	141.76
05/09/2025	17:56:57.639	2		141.74
			2	141.74
			2	141.74
05/09/2025	17:56:54.382	100		141.78
			100	141.78
			100	141.78
05/09/2025	17:56:51.702	5		141.76
			5	141.76
			5	141.76
05/09/2025	17:56:50.319	35		141.76
			35	141.76
			35	141.76
05/09/2025	17:56:20.228	4		141.78
			4	141.78
			4	141.78
05/09/2025	17:56:16.748	5		141.78
			5	141.78
			5	141.78
05/09/2025	17:56:14.947	25		141.72
			25	141.72
			25	141.72
05/09/2025	17:56:14.172	141		141.78
			141	141.78
			141	141.78
05/09/2025	17:56:11.769	15		141.78
			15	141.78
			15	141.78
05/09/2025	17:56:02.709	5		141.80
			5	141.80
			5	141.80
05/09/2025	17:56:00.652	150		141.74
			150	141.74
			150	141.74
05/09/2025	17:55:37.495	4		141.80
			4	141.80
			4	141.80
05/09/2025	17:55:33.040	30		141.84
			30	141.84
			30	141.84
05/09/2025	17:55:11.584	1		141.78
			1	141.78
			1	141.78
05/09/2025	17:55:06.016	10		141.72
			10	141.72
			10	141.72
05/09/2025	17:55:04.572	7		141.72
			7	141.72
			7	141.72
05/09/2025	17:55:04.460	710		141.70
			710	141.70
			710	141.70
05/09/2025	17:55:03.129	3		141.72
			3	141.72
			3	141.72
05/09/2025	17:54:51.632	10		141.66
			10	141.66
			10	141.66
05/09/2025	17:54:48.872	8		141.66
			8	141.66
			8	141.66
05/09/2025	17:54:45.610	1		141.64
			1	141.64
			1	141.64
05/09/2025	17:54:42.214	150		141.68
			150	141.68
			150	141.68
05/09/2025	17:54:37.365	1		141.66
			1	141.66
			1	141.66
05/09/2025	17:54:36.381	12		141.64
			1	141.64
			12	141.64
			11	141.64
05/09/2025	17:54:21.904	5 130		141.60
			5 130	141.60
			20	141.60
			5 110	141.60
05/09/2025	17:54:14.509	1 600		141.60
			1 600	141.60
			1 600	141.60
05/09/2025	17:54:10.522	1		141.66
			1	141.66
			1	141.66
05/09/2025	17:54:10.074	5		141.64
			5	141.64
			5	141.64
05/09/2025	17:54:06.403	5		141.64
			5	141.64
			5	141.64
05/09/2025	17:54:05.227	3		141.62
			3	141.62
			3	141.62
05/09/2025	17:53:56.222	500		141.68
			500	141.68
			500	141.68
05/09/2025	17:53:56.109	1		141.68
			1	141.68
			1	141.68
05/09/2025	17:53:40.208	10		141.68
			10	141.68
			10	141.68
05/09/2025	17:53:36.306	4		141.70
			4	141.70
			4	141.70
05/09/2025	17:53:36.266	50		141.70
			50	141.70
			50	141.70
05/09/2025	17:53:35.267	40		141.64
			40	141.64
			40	141.64
05/09/2025	17:53:30.845	75		141.76
			75	141.76
			75	141.76
05/09/2025	17:53:21.989	2		141.70
			2	141.70
			2	141.70
05/09/2025	17:53:08.145	50		141.76
			50	141.76
			50	141.76
05/09/2025	17:52:55.465	230		141.70
			230	141.70
			230	141.70
05/09/2025	17:52:51.855	7		141.64
			7	141.64
			7	141.64
05/09/2025	17:52:39.304	3		141.66
			3	141.66
			3	141.66
05/09/2025	17:52:26.461	4		141.66
			4	141.66
			4	141.66
05/09/2025	17:52:24.822	28		141.70
			28	141.70
			21	141.70
			5	141.70
			2	141.70
05/09/2025	17:51:48.380	1 600		141.60
			1 600	141.60
			1 590	141.60
			10	141.60
05/09/2025	17:51:28.005	53		141.64
			53	141.64
			53	141.64
05/09/2025	17:51:18.896	64		141.66
			64	141.66
			64	141.66
05/09/2025	17:50:59.196	48		141.56
			48	141.56
			48	141.56
05/09/2025	17:50:56.769	586		141.58
			586	141.58
			586	141.58
05/09/2025	17:50:56.416	5		141.60
			5	141.60
			5	141.60
05/09/2025	17:50:56.103	35		141.60
			35	141.60
			35	141.60
05/09/2025	17:50:55.193	5		141.60
			5	141.60
			5	141.60
05/09/2025	17:50:54.035	60		141.70
			60	141.70
			60	141.70
05/09/2025	17:50:44.096	20		141.70
			20	141.70
			20	141.70
05/09/2025	17:50:41.474	20		141.74
			20	141.74
			20	141.74
05/09/2025	17:50:39.667	5		141.90
			5	141.90
			5	141.90
05/09/2025	17:50:39.519	10		141.84
			10	141.84
			10	141.84
05/09/2025	17:50:36.000	40		141.96
			40	141.96
			40	141.96
05/09/2025	17:50:33.807	12		141.98
			12	141.98
			12	141.98
05/09/2025	17:50:20.224	1		141.94
			1	141.94
			1	141.94
05/09/2025	17:50:19.511	70		141.94
			70	141.94
			70	141.94
05/09/2025	17:50:18.998	17		141.86
			17	141.86
			17	141.86
05/09/2025	17:50:18.475	32		141.92
			32	141.92
			32	141.92
05/09/2025	17:49:59.273	7		141.88
			7	141.88
			7	141.88
05/09/2025	17:49:39.025	150		141.82
			150	141.82
			150	141.82
05/09/2025	17:49:29.899	2		141.94
			2	141.94
			2	141.94
05/09/2025	17:48:55.670	36		141.68
			36	141.68
			36	141.68
05/09/2025	17:48:55.449	13		141.72
			13	141.72
			13	141.72
05/09/2025	17:48:55.065	2		141.66
			2	141.66
			2	141.66
05/09/2025	17:48:53.757	2		141.66
			2	141.66
			2	141.66
05/09/2025	17:48:51.778	50		141.72
			50	141.72
			50	141.72
05/09/2025	17:48:51.641	25		141.70
			25	141.70
			25	141.70
05/09/2025	17:48:50.190	70		141.66
			55	141.66
			15	141.66
			70	141.66
05/09/2025	17:48:48.284	10		141.70
			10	141.70
			10	141.70
05/09/2025	17:48:41.706	14		141.74
			14	141.74
			14	141.74
05/09/2025	17:48:33.750	5		141.72
			5	141.72
			5	141.72
05/09/2025	17:48:29.902	31		141.70
			31	141.70
			31	141.70
05/09/2025	17:48:21.763	10		141.74
			10	141.74
			10	141.74
05/09/2025	17:48:15.764	40		141.70
			40	141.70
			40	141.70
05/09/2025	17:48:14.287	35		141.70
			35	141.70
			35	141.70
05/09/2025	17:48:13.595	6		141.66
			6	141.66
			6	141.66
05/09/2025	17:48:05.953	15		141.74
			15	141.74
			15	141.74
05/09/2025	17:48:03.135	3		141.74
			3	141.74
			3	141.74
05/09/2025	17:47:56.308	400		141.74
			400	141.74
			400	141.74
05/09/2025	17:47:54.010	1 600		141.74
			1 600	141.74
			1 600	141.74
05/09/2025	17:47:52.103	42		141.80
			1	141.80
			1	141.80
			42	141.80
			7	141.80
			1	141.80
			32	141.80
05/09/2025	17:46:55.988	7		141.56
			7	141.56
			7	141.56
05/09/2025	17:46:52.154	949		141.48
			949	141.48
			949	141.48
05/09/2025	17:46:52.034	1 951		141.48
			1 951	141.48
			1 600	141.48
			280	141.48
			71	141.48
05/09/2025	17:46:48.412	916		141.54
			916	141.54
			916	141.54
05/09/2025	17:46:42.859	250		141.62
			250	141.62
			250	141.62
05/09/2025	17:46:36.437	8		141.62
			8	141.62
			8	141.62
05/09/2025	17:46:24.373	28		141.58
			28	141.58
			28	141.58
05/09/2025	17:46:17.077	20		141.60
			20	141.60
			20	141.60
05/09/2025	17:46:14.864	50		141.60
			48	141.60
			50	141.60
			2	141.60
05/09/2025	17:46:01.899	3		141.70
			3	141.70
			3	141.70
05/09/2025	17:46:01.271	1		141.68
			1	141.68
			1	141.68
05/09/2025	17:45:55.851	3		141.68
			3	141.68
			3	141.68
05/09/2025	17:45:54.413	10		141.74
			10	141.74
			10	141.74
05/09/2025	17:45:28.871	19		141.74
			19	141.74
			19	141.74
05/09/2025	17:45:20.617	5		141.74
			5	141.74
			5	141.74
05/09/2025	17:45:17.450	250		141.72
			250	141.72
			250	141.72
05/09/2025	17:45:12.566	4		141.74
			4	141.74
			4	141.74
05/09/2025	17:45:12.177	50		141.74
			50	141.74
			50	141.74
05/09/2025	17:45:07.893	2		141.84
			2	141.84
			2	141.84
05/09/2025	17:45:07.008	272		141.80
			212	141.80
			272	141.80
			60	141.80
05/09/2025	17:44:58.922	1		141.86
			1	141.86
			1	141.86
05/09/2025	17:44:53.295	10		141.90
			10	141.90
			10	141.90
05/09/2025	17:44:48.010	100		141.96
			100	141.96
			100	141.96
05/09/2025	17:44:45.214	42		141.94
			42	141.94
			42	141.94
05/09/2025	17:44:36.821	10		141.98
			10	141.98
			10	141.98
05/09/2025	17:44:25.379	4		141.94
			4	141.94
			4	141.94
05/09/2025	17:44:21.760	560		141.98
			560	141.98
			560	141.98
05/09/2025	17:44:14.539	10		141.92
			10	141.92
			10	141.92
05/09/2025	17:44:06.858	5		141.92
			5	141.92
			5	141.92
05/09/2025	17:44:04.033	75		141.90
			75	141.90
			75	141.90
05/09/2025	17:44:03.713	200		141.94
			200	141.94
			200	141.94
05/09/2025	17:43:55.513	10		141.94
			10	141.94
			10	141.94
05/09/2025	17:43:54.741	18		141.96
			18	141.96
			18	141.96

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

SpielVGG Unterhaching KGaA Bid: 2.34 / Ask: 2.40
Volume: 1 489 165
-34.64%

Top 5 Turnover

Realtime Quotes
Last Update:
05/09/2025 @ 18:33:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice