Tradegate Exchange

Nvidia Corp.

2782

2286

144.26

Date	Time	Volume	Order Volume	Price
08/09/2025	17:25:43.526	86		144.26
			56	144.26
			86	144.26
			30	144.26
08/09/2025	17:25:42.702	17		144.28
			17	144.28
			17	144.28
08/09/2025	17:25:27.500	30		144.36
			30	144.36
			30	144.36
08/09/2025	17:25:13.375	9		144.32
			9	144.32
			9	144.32
08/09/2025	17:25:04.035	5		144.32
			5	144.32
			5	144.32
08/09/2025	17:24:50.163	40		144.38
			40	144.38
			40	144.38
08/09/2025	17:24:48.604	1		144.38
			1	144.38
			1	144.38
08/09/2025	17:24:47.120	100		144.42
			100	144.42
			100	144.42
08/09/2025	17:24:32.209	20		144.42
			20	144.42
			20	144.42
08/09/2025	17:24:21.690	159		144.38
			159	144.38
			159	144.38
08/09/2025	17:24:11.621	7		144.36
			7	144.36
			7	144.36
08/09/2025	17:24:08.998	31		144.40
			31	144.40
			31	144.40
08/09/2025	17:23:21.068	26		144.36
			26	144.36
			26	144.36
08/09/2025	17:22:56.603	1		144.48
			1	144.48
			1	144.48
08/09/2025	17:22:52.800	33		144.48
			33	144.48
			33	144.48
08/09/2025	17:22:49.902	5		144.40
			5	144.40
			5	144.40
08/09/2025	17:22:32.340	30		144.46
			30	144.46
			30	144.46
08/09/2025	17:22:01.987	1		144.42
			1	144.42
			1	144.42
08/09/2025	17:21:37.746	3		144.42
			3	144.42
			3	144.42
08/09/2025	17:21:29.204	20		144.44
			20	144.44
			20	144.44
08/09/2025	17:21:22.362	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:20:57.694	25		144.38
			25	144.38
			25	144.38
08/09/2025	17:20:25.586	18		144.38
			18	144.38
			18	144.38
08/09/2025	17:19:59.688	11		144.36
			11	144.36
			11	144.36
08/09/2025	17:19:56.133	4		144.40
			4	144.40
			4	144.40
08/09/2025	17:19:06.517	1		144.36
			1	144.36
			1	144.36
08/09/2025	17:19:01.684	7		144.38
			7	144.38
			7	144.38
08/09/2025	17:18:57.056	1		144.44
			1	144.44
			1	144.44
08/09/2025	17:18:10.282	210		144.44
			210	144.44
			210	144.44
08/09/2025	17:18:10.130	150		144.44
			150	144.44
			150	144.44
08/09/2025	17:18:10.028	12		144.50
			12	144.50
			2	144.50
			10	144.50
08/09/2025	17:17:57.897	19		144.56
			19	144.56
			19	144.56
08/09/2025	17:17:47.981	40		144.58
			40	144.58
			40	144.58
08/09/2025	17:17:18.232	125		144.62
			125	144.62
			125	144.62
08/09/2025	17:16:44.181	42		144.58
			42	144.58
			42	144.58
08/09/2025	17:16:01.793	2		144.72
			2	144.72
			2	144.72
08/09/2025	17:15:59.911	2		144.70
			2	144.70
			2	144.70
08/09/2025	17:15:13.274	1		144.76
			1	144.76
			1	144.76
08/09/2025	17:14:29.368	50		144.70
			50	144.70
			50	144.70
08/09/2025	17:14:06.214	37		144.64
			37	144.64
			37	144.64
08/09/2025	17:14:03.666	1 600		144.64
			1 600	144.64
			1 600	144.64
08/09/2025	17:14:03.433	1 799		144.64
			199	144.64
			1 600	144.64
			1 799	144.64
08/09/2025	17:14:03.221	1 600		144.64
			1 600	144.64
			1 600	144.64
08/09/2025	17:14:03.030	1 601		144.64
			1	144.64
			1 600	144.64
			1 601	144.64
08/09/2025	17:13:35.602	1 700		144.70
			1 700	144.70
			1 700	144.70
08/09/2025	17:13:29.781	3		144.68
			3	144.68
			3	144.68
08/09/2025	17:13:28.776	50		144.64
			50	144.64
			50	144.64
08/09/2025	17:13:24.140	20		144.70
			20	144.70
			20	144.70
08/09/2025	17:13:23.422	192		144.64
			192	144.64
			192	144.64
08/09/2025	17:13:13.693	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:13:12.644	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:13:08.661	2		144.68
			2	144.68
			2	144.68
08/09/2025	17:12:56.698	10		144.62
			10	144.62
			10	144.62
08/09/2025	17:12:49.789	2		144.72
			2	144.72
			2	144.72
08/09/2025	17:12:19.555	1		144.62
			1	144.62
			1	144.62
08/09/2025	17:12:14.723	8		144.60
			8	144.60
			8	144.60
08/09/2025	17:11:47.877	4		144.62
			4	144.62
			4	144.62
08/09/2025	17:11:11.755	100		144.66
			100	144.66
			100	144.66
08/09/2025	17:11:02.502	10		144.64
			10	144.64
			10	144.64
08/09/2025	17:10:33.778	9		144.60
			9	144.60
			9	144.60
08/09/2025	17:10:25.627	20		144.56
			20	144.56
			20	144.56
08/09/2025	17:10:19.042	50		144.60
			50	144.60
			50	144.60
08/09/2025	17:10:18.209	7		144.58
			7	144.58
			7	144.58
08/09/2025	17:10:11.102	1		144.66
			1	144.66
			1	144.66
08/09/2025	17:09:06.961	57		144.54
			57	144.54
			57	144.54
08/09/2025	17:08:17.942	10		144.70
			10	144.70
			10	144.70
08/09/2025	17:07:56.578	15		144.70
			15	144.70
			15	144.70
08/09/2025	17:07:06.801	45		144.68
			45	144.68
			45	144.68
08/09/2025	17:06:37.726	1		144.68
			1	144.68
			1	144.68
08/09/2025	17:06:16.622	110		144.72
			110	144.72
			110	144.72
08/09/2025	17:06:12.484	80		144.66
			80	144.66
			80	144.66
08/09/2025	17:05:55.303	25		144.68
			25	144.68
			25	144.68
08/09/2025	17:05:45.431	4		144.68
			4	144.68
			4	144.68
08/09/2025	17:05:41.226	7		144.68
			7	144.68
			7	144.68
08/09/2025	17:05:33.597	35		144.70
			35	144.70
			35	144.70
08/09/2025	17:05:07.087	3		144.68
			3	144.68
			3	144.68
08/09/2025	17:05:00.084	5		144.60
			5	144.60
			5	144.60
08/09/2025	17:04:58.566	60		144.58
			60	144.58
			60	144.58
08/09/2025	17:04:34.710	35		144.58
			35	144.58
			35	144.58
08/09/2025	17:04:14.550	20		144.58
			20	144.58
			20	144.58
08/09/2025	17:04:13.727	200		144.52
			200	144.52
			200	144.52
08/09/2025	17:04:12.384	110		144.54
			110	144.54
			110	144.54
08/09/2025	17:02:27.929	4		144.70
			4	144.70
			4	144.70
08/09/2025	17:02:18.892	4		144.64
			4	144.64
			4	144.64
08/09/2025	17:01:55.127	2		144.66
			2	144.66
			2	144.66
08/09/2025	17:01:16.902	1		144.76
			1	144.76
			1	144.76
08/09/2025	17:01:16.506	7		144.74
			7	144.74
			7	144.74
08/09/2025	17:00:52.793	27		144.74
			27	144.74
			27	144.74
08/09/2025	17:00:42.144	1 000		144.78
			1 000	144.78
			1 000	144.78
08/09/2025	17:00:22.444	100		144.66
			100	144.66
			100	144.66
08/09/2025	17:00:01.144	1		144.66
			1	144.66
			1	144.66
08/09/2025	16:59:20.000	15		144.66
			15	144.66
			15	144.66
08/09/2025	16:59:07.282	2		144.56
			2	144.56
			2	144.56
08/09/2025	16:59:06.890	30		144.56
			30	144.56
			30	144.56
08/09/2025	16:58:41.933	40		144.80
			40	144.80
			40	144.80
08/09/2025	16:58:37.487	35		144.86
			35	144.86
			35	144.86
08/09/2025	16:58:02.322	10		144.86
			10	144.86
			10	144.86
08/09/2025	16:57:41.590	50		144.88
			50	144.88
			50	144.88
08/09/2025	16:57:20.371	75		144.84
			75	144.84
			75	144.84
08/09/2025	16:56:33.376	11		144.86
			11	144.86
			11	144.86
08/09/2025	16:56:24.623	1		144.84
			1	144.84
			1	144.84
08/09/2025	16:56:17.714	5		144.78
			5	144.78
			5	144.78
08/09/2025	16:56:16.238	82		144.84
			82	144.84
			82	144.84
08/09/2025	16:56:10.094	35		144.82
			35	144.82
			35	144.82
08/09/2025	16:56:04.142	35		144.90
			35	144.90
			35	144.90
08/09/2025	16:56:03.384	200		144.90
			200	144.90
			200	144.90
08/09/2025	16:56:02.277	11		144.84
			11	144.84
			11	144.84
08/09/2025	16:55:50.814	10		144.94
			10	144.94
			10	144.94
08/09/2025	16:55:40.825	50		144.96
			50	144.96
			50	144.96
08/09/2025	16:55:27.270	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:55:25.351	2		144.96
			2	144.96
			2	144.96
08/09/2025	16:54:53.064	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:54:44.041	1 000		144.90
			1 000	144.90
			1 000	144.90
08/09/2025	16:54:29.416	21		144.88
			21	144.88
			21	144.88
08/09/2025	16:53:59.879	10		144.98
			10	144.98
			10	144.98
08/09/2025	16:53:58.308	1 000		144.90
			1 000	144.90
			1 000	144.90
08/09/2025	16:53:44.252	14		144.90
			14	144.90
			14	144.90
08/09/2025	16:53:43.956	5		144.84
			5	144.84
			5	144.84
08/09/2025	16:53:22.912	3		144.88
			3	144.88
			3	144.88
08/09/2025	16:53:12.616	10		144.88
			10	144.88
			10	144.88
08/09/2025	16:52:59.675	7		144.82
			7	144.82
			7	144.82
08/09/2025	16:52:48.463	20		144.86
			20	144.86
			20	144.86
08/09/2025	16:52:46.602	1		144.82
			1	144.82
			1	144.82
08/09/2025	16:52:23.342	25		144.82
			25	144.82
			25	144.82
08/09/2025	16:51:52.209	100		144.84
			100	144.84
			100	144.84
08/09/2025	16:51:28.630	3		144.76
			3	144.76
			3	144.76
08/09/2025	16:50:51.207	1		144.82
			1	144.82
			1	144.82
08/09/2025	16:50:43.962	7		144.82
			7	144.82
			7	144.82
08/09/2025	16:50:40.539	2		144.82
			2	144.82
			2	144.82
08/09/2025	16:50:35.530	25		144.76
			25	144.76
			25	144.76
08/09/2025	16:50:17.194	2		144.80
			2	144.80
			2	144.80
08/09/2025	16:49:58.868	13		144.80
			13	144.80
			13	144.80
08/09/2025	16:49:40.470	1		144.94
			1	144.94
			1	144.94
08/09/2025	16:49:13.191	1		144.86
			1	144.86
			1	144.86
08/09/2025	16:48:33.589	50		144.78
			50	144.78
			50	144.78
08/09/2025	16:48:31.633	1		144.74
			1	144.74
			1	144.74
08/09/2025	16:48:19.837	42		144.78
			42	144.78
			42	144.78
08/09/2025	16:48:06.640	70		144.74
			70	144.74
			70	144.74
08/09/2025	16:48:02.599	20		144.80
			20	144.80
			20	144.80
08/09/2025	16:48:00.148	2		144.82
			2	144.82
			2	144.82
08/09/2025	16:47:28.238	100		144.80
			100	144.80
			100	144.80
08/09/2025	16:46:43.951	11		144.88
			11	144.88
			11	144.88
08/09/2025	16:46:41.322	35		144.80
			35	144.80
			35	144.80
08/09/2025	16:46:25.314	20		144.84
			20	144.84
			20	144.84
08/09/2025	16:46:04.107	1		144.78
			1	144.78
			1	144.78
08/09/2025	16:46:01.192	25		144.68
			25	144.68
			25	144.68
08/09/2025	16:45:23.783	3		144.92
			3	144.92
			3	144.92
08/09/2025	16:44:38.292	30		144.94
			30	144.94
			30	144.94
08/09/2025	16:44:03.402	2		144.94
			2	144.94
			2	144.94
08/09/2025	16:44:03.268	1		144.92
			1	144.92
			1	144.92
08/09/2025	16:43:38.607	14		144.92
			14	144.92
			14	144.92
08/09/2025	16:43:27.142	25		144.94
			25	144.94
			25	144.94
08/09/2025	16:43:24.228	15		144.98
			15	144.98
			15	144.98
08/09/2025	16:43:22.968	100		144.96
			100	144.96
			100	144.96
08/09/2025	16:43:09.438	250		144.84
			250	144.84
			250	144.84
08/09/2025	16:42:49.514	1		144.88
			1	144.88
			1	144.88
08/09/2025	16:42:47.948	69		144.92
			69	144.92
			69	144.92
08/09/2025	16:42:42.146	31		144.86
			31	144.86
			31	144.86
08/09/2025	16:42:38.783	3		144.96
			3	144.96
			3	144.96
08/09/2025	16:41:47.918	5		145.10
			5	145.10
			5	145.10
08/09/2025	16:41:47.633	15		145.04
			15	145.04
			15	145.04
08/09/2025	16:41:29.861	254		145.06
			254	145.06
			254	145.06
08/09/2025	16:41:06.485	292		145.10
			292	145.10
			292	145.10
08/09/2025	16:40:30.388	1		145.00
			1	145.00
			1	145.00
08/09/2025	16:40:24.972	10		145.06
			10	145.06
			10	145.06
08/09/2025	16:40:11.316	40		144.96
			40	144.96
			40	144.96
08/09/2025	16:40:09.153	2		144.94
			2	144.94
			2	144.94
08/09/2025	16:40:03.623	87		145.02
			87	145.02
			87	145.02
08/09/2025	16:40:01.555	1 380		145.04
			1 380	145.04
			1 380	145.04
08/09/2025	16:39:47.023	7		145.08
			7	145.08
			7	145.08
08/09/2025	16:39:00.601	5		144.94
			5	144.94
			5	144.94
08/09/2025	16:38:34.249	1 260		145.00
			1 250	145.00
			1 260	145.00
			10	145.00
08/09/2025	16:38:28.195	13		144.90
			13	144.90
			13	144.90
08/09/2025	16:38:12.053	4		144.98
			4	144.98
			4	144.98
08/09/2025	16:37:48.482	20		144.94
			20	144.94
			20	144.94
08/09/2025	16:37:08.240	50		145.00
			50	145.00
			50	145.00
08/09/2025	16:37:05.003	10		145.02
			10	145.02
			10	145.02
08/09/2025	16:36:52.780	52		144.98
			52	144.98
			52	144.98
08/09/2025	16:36:51.650	7		145.00
			7	145.00
			7	145.00
08/09/2025	16:36:44.909	1		145.02
			1	145.02
			1	145.02
08/09/2025	16:36:27.738	10		145.00
			10	145.00
			10	145.00
08/09/2025	16:36:22.071	194		145.00
			194	145.00
			10	145.00
			15	145.00
			10	145.00
			19	145.00
			40	145.00
			100	145.00
08/09/2025	16:36:07.068	208		144.90
			208	144.90
			208	144.90
08/09/2025	16:35:49.635	10		144.88
			10	144.88
			10	144.88
08/09/2025	16:35:41.014	2		144.92
			2	144.92
			2	144.92
08/09/2025	16:35:24.555	30		144.78
			30	144.78
			30	144.78
08/09/2025	16:35:17.721	249		144.80
			249	144.80
			249	144.80
08/09/2025	16:35:13.692	100		144.90
			100	144.90
			100	144.90
08/09/2025	16:34:55.210	800		144.96
			800	144.96
			800	144.96
08/09/2025	16:34:51.434	15		144.92
			15	144.92
			15	144.92
08/09/2025	16:34:21.386	691		144.84
			691	144.84
			691	144.84
08/09/2025	16:34:19.315	1		144.94
			1	144.94
			1	144.94
08/09/2025	16:34:08.863	200		144.88
			200	144.88
			200	144.88
08/09/2025	16:34:08.440	1		144.88
			1	144.88
			1	144.88
08/09/2025	16:34:03.607	2		144.82
			2	144.82
			2	144.82
08/09/2025	16:33:44.284	55		144.76
			55	144.76
			55	144.76
08/09/2025	16:32:39.909	3		144.90
			3	144.90
			3	144.90
08/09/2025	16:32:32.661	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:32:18.982	7		144.90
			7	144.90
			7	144.90
08/09/2025	16:32:03.182	4		144.86
			4	144.86
			4	144.86
08/09/2025	16:31:59.094	55		144.82
			55	144.82
			55	144.82
08/09/2025	16:31:52.022	7		144.82
			7	144.82
			7	144.82
08/09/2025	16:31:38.010	10		144.78
			10	144.78
			10	144.78
08/09/2025	16:31:07.684	50		144.92
			50	144.92
			50	144.92
08/09/2025	16:31:02.509	1		144.92
			1	144.92
			1	144.92
08/09/2025	16:30:46.714	128		144.86
			128	144.86
			128	144.86
08/09/2025	16:30:45.771	43		144.86
			43	144.86
			43	144.86
08/09/2025	16:30:44.898	20		144.84
			20	144.84
			20	144.84
08/09/2025	16:29:58.135	35		144.92
			35	144.92
			35	144.92
08/09/2025	16:29:46.568	13		144.94
			13	144.94
			13	144.94
08/09/2025	16:29:45.809	250		144.98
			250	144.98
			250	144.98
08/09/2025	16:29:40.781	25		144.92
			25	144.92
			25	144.92
08/09/2025	16:29:23.128	7		144.96
			7	144.96
			7	144.96
08/09/2025	16:28:59.574	1		144.86
			1	144.86
			1	144.86
08/09/2025	16:28:55.664	32		144.82
			32	144.82
			32	144.82
08/09/2025	16:28:46.641	100		144.88
			100	144.88
			100	144.88
08/09/2025	16:28:42.989	4		144.88
			4	144.88
			4	144.88
08/09/2025	16:28:34.433	3		144.78
			3	144.78
			3	144.78
08/09/2025	16:28:15.531	10		144.74
			10	144.74
			10	144.74
08/09/2025	16:28:12.612	110		144.80
			110	144.80
			110	144.80
08/09/2025	16:28:01.920	1		144.74
			1	144.74
			1	144.74
08/09/2025	16:27:35.857	4		144.70
			4	144.70
			4	144.70
08/09/2025	16:27:24.181	42		144.70
			42	144.70
			42	144.70
08/09/2025	16:27:00.643	2		144.70
			2	144.70
			2	144.70
08/09/2025	16:26:41.467	40		144.62
			40	144.62
			40	144.62
08/09/2025	16:26:30.856	14		144.58
			14	144.58
			14	144.58
08/09/2025	16:26:21.083	34		144.36
			34	144.36
			34	144.36
08/09/2025	16:25:59.470	35		144.30
			35	144.30
			35	144.30
08/09/2025	16:25:53.820	87		144.42
			87	144.42
			87	144.42
08/09/2025	16:25:52.948	500		144.40
			500	144.40
			500	144.40
08/09/2025	16:25:26.028	8		144.50
			8	144.50
			8	144.50
08/09/2025	16:25:20.754	5		144.44
			5	144.44
			5	144.44
08/09/2025	16:25:06.490	20		144.42
			20	144.42
			20	144.42
08/09/2025	16:25:04.548	3		144.34
			3	144.34
			3	144.34
08/09/2025	16:24:48.252	4		144.46
			4	144.46
			4	144.46
08/09/2025	16:24:42.445	15		144.46
			15	144.46
			15	144.46
08/09/2025	16:24:12.382	6		144.40
			6	144.40
			6	144.40
08/09/2025	16:24:02.776	6		144.40
			6	144.40
			6	144.40
08/09/2025	16:22:55.928	32		144.22
			32	144.22
			32	144.22
08/09/2025	16:22:41.113	1		144.36
			1	144.36
			1	144.36
08/09/2025	16:22:34.634	10		144.30
			10	144.30
			10	144.30
08/09/2025	16:22:17.852	50		144.24
			50	144.24
			50	144.24
08/09/2025	16:22:12.967	6		144.28
			6	144.28
			6	144.28
08/09/2025	16:21:10.759	87		144.38
			87	144.38
			87	144.38
08/09/2025	16:21:10.670	1		144.38
			1	144.38
			1	144.38
08/09/2025	16:21:08.541	153		144.36
			153	144.36
			153	144.36
08/09/2025	16:20:07.742	7		144.24
			7	144.24
			7	144.24
08/09/2025	16:19:36.190	11		144.24
			11	144.24
			11	144.24
08/09/2025	16:19:26.361	68		144.12
			68	144.12
			68	144.12
08/09/2025	16:19:21.995	30		144.10
			30	144.10
			30	144.10
08/09/2025	16:19:12.866	20		144.10
			20	144.10
			20	144.10
08/09/2025	16:19:12.822	1		144.10
			1	144.10
			1	144.10
08/09/2025	16:18:42.224	35		144.34
			35	144.34
			35	144.34
08/09/2025	16:18:41.775	50		144.38
			50	144.38
			50	144.38
08/09/2025	16:18:40.011	25		144.36
			25	144.36
			25	144.36
08/09/2025	16:18:10.111	4		144.40
			4	144.40
			4	144.40
08/09/2025	16:18:00.909	75		144.32
			75	144.32
			75	144.32
08/09/2025	16:17:56.930	61		144.30
			61	144.30
			61	144.30
08/09/2025	16:17:52.588	7		144.44
			7	144.44
			7	144.44
08/09/2025	16:17:51.284	15		144.44
			15	144.44
			15	144.44
08/09/2025	16:17:45.900	19		144.42
			19	144.42
			19	144.42
08/09/2025	16:17:12.201	1 100		144.44
			1 100	144.44
			1 100	144.44
08/09/2025	16:17:10.323	50		144.50
			50	144.50
			10	144.50
			40	144.50
08/09/2025	16:16:27.579	5		144.42
			5	144.42
			5	144.42
08/09/2025	16:16:19.725	4		144.48
			4	144.48
			4	144.48
08/09/2025	16:15:54.024	65		144.50
			65	144.50
			65	144.50
08/09/2025	16:15:36.159	1		144.52
			1	144.52
			1	144.52
08/09/2025	16:15:34.330	17		144.52
			17	144.52
			17	144.52
08/09/2025	16:15:22.145	2		144.48
			2	144.48
			2	144.48
08/09/2025	16:14:49.967	138		144.60
			138	144.60
			138	144.60
08/09/2025	16:14:49.650	87		144.60
			87	144.60
			87	144.60
08/09/2025	16:14:41.704	3		144.56
			3	144.56
			3	144.56
08/09/2025	16:14:40.930	3		144.60
			3	144.60
			3	144.60
08/09/2025	16:13:59.882	1		144.56
			1	144.56
			1	144.56
08/09/2025	16:13:07.778	80		144.66
			80	144.66
			80	144.66
08/09/2025	16:13:02.592	50		144.70
			50	144.70
			50	144.70
08/09/2025	16:12:48.415	16		144.66
			16	144.66
			16	144.66
08/09/2025	16:12:43.511	30		144.70
			30	144.70
			30	144.70
08/09/2025	16:12:09.106	50		144.70
			50	144.70
			50	144.70
08/09/2025	16:12:07.547	100		144.66
			100	144.66
			100	144.66
08/09/2025	16:12:07.500	3		144.66
			3	144.66
			3	144.66
08/09/2025	16:11:58.847	2		144.86
			2	144.86
			2	144.86
08/09/2025	16:11:55.794	50		144.90
			50	144.90
			50	144.90
08/09/2025	16:11:46.634	8		144.84
			8	144.84
			8	144.84
08/09/2025	16:11:45.542	30		144.74
			30	144.74
			30	144.74
08/09/2025	16:10:52.366	11		144.74
			11	144.74
			11	144.74
08/09/2025	16:10:48.877	179		144.80
			179	144.80
			179	144.80
08/09/2025	16:10:40.678	1		144.86
			1	144.86
			1	144.86
08/09/2025	16:10:24.850	1		144.88
			1	144.88
			1	144.88
08/09/2025	16:10:14.623	7		144.84
			7	144.84
			7	144.84
08/09/2025	16:10:02.588	135		144.90
			135	144.90
			135	144.90
08/09/2025	16:09:47.632	300		144.90
			300	144.90
			300	144.90
08/09/2025	16:09:38.524	1 700		144.90
			1 700	144.90
			1 700	144.90
08/09/2025	16:09:35.956	1 700		144.90
			1 700	144.90
			1 700	144.90
08/09/2025	16:09:27.787	35		144.96
			35	144.96
			35	144.96
08/09/2025	16:09:22.506	1		145.06
			1	145.06
			1	145.06
08/09/2025	16:09:19.904	356		145.00
			356	145.00
			356	145.00
08/09/2025	16:09:14.487	140		144.96
			140	144.96
			140	144.96
08/09/2025	16:09:14.183	140		144.96
			140	144.96
			140	144.96
08/09/2025	16:08:52.997	1 300		144.90
			1 200	144.90
			1 300	144.90
			100	144.90
08/09/2025	16:08:51.024	1 300		144.90
			1 300	144.90
			1 300	144.90
08/09/2025	16:08:46.213	1 300		144.90
			1 300	144.90
			1 300	144.90
08/09/2025	16:08:33.817	1		145.00
			1	145.00
			1	145.00
08/09/2025	16:08:26.056	50		145.12
			50	145.12
			50	145.12
08/09/2025	16:08:11.729	25		145.10
			25	145.10
			25	145.10
08/09/2025	16:08:03.341	1		145.06
			1	145.06
			1	145.06
08/09/2025	16:07:55.651	225		145.00
			225	145.00
			225	145.00
08/09/2025	16:07:29.641	1		144.96
			1	144.96
			1	144.96
08/09/2025	16:07:14.843	12		144.90
			12	144.90
			12	144.90
08/09/2025	16:06:52.080	27		144.80
			27	144.80
			27	144.80
08/09/2025	16:06:38.508	5		144.72
			5	144.72
			5	144.72
08/09/2025	16:06:16.689	35		144.80
			35	144.80
			35	144.80
08/09/2025	16:06:07.438	3		144.70
			3	144.70
			3	144.70
08/09/2025	16:06:06.108	271		144.76
			271	144.76
			271	144.76
08/09/2025	16:06:03.921	8		144.74
			8	144.74
			8	144.74
08/09/2025	16:05:53.051	4		144.78
			4	144.78
			4	144.78
08/09/2025	16:04:22.062	11		144.54
			11	144.54
			11	144.54
08/09/2025	16:04:00.688	855		144.52
			855	144.52
			855	144.52
08/09/2025	16:04:00.112	4		144.60
			4	144.60
			4	144.60
08/09/2025	16:03:58.688	20		144.56
			20	144.56
			20	144.56
08/09/2025	16:03:34.869	123		144.50
			123	144.50
			123	144.50
08/09/2025	16:03:26.904	3		144.40
			3	144.40
			3	144.40
08/09/2025	16:03:22.572	19		144.50
			19	144.50
			19	144.50
08/09/2025	16:03:13.342	1		144.50
			1	144.50
			1	144.50
08/09/2025	16:03:03.448	17		144.48
			17	144.48
			17	144.48
08/09/2025	16:02:48.784	285		144.50
			285	144.50
			285	144.50
08/09/2025	16:02:48.736	1		144.50
			1	144.50
			1	144.50
08/09/2025	16:02:47.334	100		144.58
			100	144.58
			100	144.58
08/09/2025	16:02:45.975	1		144.58
			1	144.58
			1	144.58
08/09/2025	16:02:33.976	50		144.54
			50	144.54
			50	144.54

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: 1.015 / Ask: 1.08
Volume: 2 140 332
+76.23%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 17:25:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice