Nvidia Corp.

849

726

147.42

       

Date Time Volume Order Volume Price
04/09/2025 12:13:00.636 3   147.42
      3 147.42
      3 147.42
04/09/2025 12:12:59.186 20   147.40
      20 147.40
      20 147.40
04/09/2025 12:12:42.034 3   147.40
      3 147.40
      3 147.40
04/09/2025 12:11:45.306 8   147.42
      8 147.42
      8 147.42
04/09/2025 12:11:41.250 1   147.42
      1 147.42
      1 147.42
04/09/2025 12:11:29.996 500   147.40
      500 147.40
      500 147.40
04/09/2025 12:11:29.499 1   147.40
      1 147.40
      1 147.40
04/09/2025 12:11:09.427 1   147.42
      1 147.42
      1 147.42
04/09/2025 12:11:02.741 1   147.44
      1 147.44
      1 147.44
04/09/2025 12:10:11.737 1   147.46
      1 147.46
      1 147.46
04/09/2025 12:09:31.546 3   147.48
      3 147.48
      3 147.48
04/09/2025 12:09:29.889 1   147.52
      1 147.52
      1 147.52
04/09/2025 12:09:11.975 4   147.46
      4 147.46
      4 147.46
04/09/2025 12:09:03.751 3   147.52
      3 147.52
      3 147.52
04/09/2025 12:08:59.498 1   147.52
      1 147.52
      1 147.52
04/09/2025 12:08:58.194 2   147.46
      2 147.46
      2 147.46
04/09/2025 12:08:15.173 10   147.54
      10 147.54
      10 147.54
04/09/2025 12:08:08.193 1   147.48
      1 147.48
      1 147.48
04/09/2025 12:07:58.335 1   147.56
      1 147.56
      1 147.56
04/09/2025 12:07:54.926 9   147.50
      9 147.50
      9 147.50
04/09/2025 12:07:52.267 2   147.54
      2 147.54
      2 147.54
04/09/2025 12:07:48.017 20   147.48
      20 147.48
      20 147.48
04/09/2025 12:07:26.752 20   147.50
      20 147.50
      20 147.50
04/09/2025 12:07:03.723 3   147.46
      3 147.46
      3 147.46
04/09/2025 12:06:59.565 4   147.50
      4 147.50
      4 147.50
04/09/2025 12:06:59.295 3   147.52
      3 147.52
      3 147.52
04/09/2025 12:06:20.742 7   147.52
      7 147.52
      7 147.52
04/09/2025 12:06:15.872 50   147.52
      50 147.52
      50 147.52
04/09/2025 12:05:42.919 8   147.50
      8 147.50
      8 147.50
04/09/2025 12:04:30.498 5   147.56
      5 147.56
      5 147.56
04/09/2025 12:04:19.538 1   147.52
      1 147.52
      1 147.52
04/09/2025 12:03:49.845 100   147.52
      100 147.52
      100 147.52
04/09/2025 12:02:20.555 190   147.50
      190 147.50
      190 147.50
04/09/2025 12:02:10.187 33   147.56
      33 147.56
      33 147.56
04/09/2025 12:01:17.558 20   147.52
      20 147.52
      20 147.52
04/09/2025 12:00:59.080 103   147.48
      103 147.48
      103 147.48
04/09/2025 12:00:58.936 500   147.48
      500 147.48
      500 147.48
04/09/2025 12:00:53.066 200   147.52
      200 147.52
      200 147.52
04/09/2025 12:00:08.651 3   147.48
      3 147.48
      3 147.48
04/09/2025 12:00:07.754 2   147.48
      2 147.48
      2 147.48
04/09/2025 12:00:05.145 20   147.52
      20 147.52
      20 147.52
04/09/2025 11:59:51.813 202   147.44
      202 147.44
      202 147.44
04/09/2025 11:59:35.273 84   147.48
      84 147.48
      84 147.48
04/09/2025 11:59:15.748 2   147.46
      2 147.46
      2 147.46
04/09/2025 11:59:09.777 1   147.46
      1 147.46
      1 147.46
04/09/2025 11:58:58.716 3   147.48
      3 147.48
      3 147.48
04/09/2025 11:58:10.123 100   147.48
      100 147.48
      100 147.48
04/09/2025 11:58:02.395 50   147.48
      50 147.48
      50 147.48
04/09/2025 11:57:32.704 3   147.44
      3 147.44
      3 147.44
04/09/2025 11:57:19.820 1   147.48
      1 147.48
      1 147.48
04/09/2025 11:56:19.095 300   147.48
      300 147.48
      300 147.48
04/09/2025 11:55:28.383 320   147.48
      320 147.48
      320 147.48
04/09/2025 11:55:11.632 20   147.46
      20 147.46
      20 147.46
04/09/2025 11:54:31.127 15   147.46
      15 147.46
      15 147.46
04/09/2025 11:54:29.841 170   147.46
      170 147.46
      170 147.46
04/09/2025 11:54:28.630 333   147.46
      333 147.46
      333 147.46
04/09/2025 11:53:45.729 1   147.46
      1 147.46
      1 147.46
04/09/2025 11:53:09.722 16   147.50
      16 147.50
      16 147.50
04/09/2025 11:53:02.686 250   147.54
      250 147.54
      250 147.54
04/09/2025 11:52:29.094 6   147.48
      6 147.48
      6 147.48
04/09/2025 11:52:21.993 8   147.52
      8 147.52
      8 147.52
04/09/2025 11:52:20.444 1   147.46
      1 147.46
      1 147.46
04/09/2025 11:50:29.401 5   147.46
      5 147.46
      5 147.46
04/09/2025 11:50:19.311 2   147.48
      2 147.48
      2 147.48
04/09/2025 11:49:56.269 4   147.42
      4 147.42
      4 147.42
04/09/2025 11:49:32.954 40   147.44
      40 147.44
      40 147.44
04/09/2025 11:49:10.702 2   147.42
      2 147.42
      2 147.42
04/09/2025 11:48:18.252 7   147.36
      7 147.36
      7 147.36
04/09/2025 11:47:28.882 15   147.36
      15 147.36
      15 147.36
04/09/2025 11:47:09.885 10   147.36
      10 147.36
      10 147.36
04/09/2025 11:46:16.033 2   147.30
      2 147.30
      2 147.30
04/09/2025 11:45:31.823 110   147.30
      110 147.30
      110 147.30
04/09/2025 11:45:30.573 7   147.30
      7 147.30
      7 147.30
04/09/2025 11:44:54.811 1   147.32
      1 147.32
      1 147.32
04/09/2025 11:44:54.007 7   147.32
      7 147.32
      7 147.32
04/09/2025 11:44:04.521 3   147.30
      3 147.30
      3 147.30
04/09/2025 11:43:46.202 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:43:31.878 2   147.34
      2 147.34
      2 147.34
04/09/2025 11:43:30.510 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:43:03.248 1   147.32
      1 147.32
      1 147.32
04/09/2025 11:42:40.152 5   147.34
      5 147.34
      5 147.34
04/09/2025 11:42:21.173 10   147.32
      10 147.32
      10 147.32
04/09/2025 11:41:43.861 5   147.38
      5 147.38
      5 147.38
04/09/2025 11:41:26.290 1   147.38
      1 147.38
      1 147.38
04/09/2025 11:41:17.340 1   147.36
      1 147.36
      1 147.36
04/09/2025 11:40:58.038 11   147.36
      11 147.36
      11 147.36
04/09/2025 11:40:25.994 44   147.34
      44 147.34
      44 147.34
04/09/2025 11:40:19.821 100   147.36
      100 147.36
      100 147.36
04/09/2025 11:39:21.096 30   147.38
      30 147.38
      30 147.38
04/09/2025 11:39:18.043 2   147.42
      2 147.42
      2 147.42
04/09/2025 11:38:05.668 1   147.36
      1 147.36
      1 147.36
04/09/2025 11:37:45.052 2   147.36
      2 147.36
      2 147.36
04/09/2025 11:37:23.671 1   147.38
      1 147.38
      1 147.38
04/09/2025 11:37:03.035 4   147.32
      4 147.32
      4 147.32
04/09/2025 11:36:46.775 3   147.36
      3 147.36
      3 147.36
04/09/2025 11:36:41.510 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:36:39.700 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:36:27.028 7   147.34
      7 147.34
      7 147.34
04/09/2025 11:36:16.542 5   147.36
      5 147.36
      5 147.36
04/09/2025 11:36:02.980 1   147.36
      1 147.36
      1 147.36
04/09/2025 11:36:01.170 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:36:00.950 140   147.34
      140 147.34
      140 147.34
04/09/2025 11:35:42.885 8   147.36
      8 147.36
      8 147.36
04/09/2025 11:35:30.710 15   147.36
      15 147.36
      15 147.36
04/09/2025 11:35:17.144 13   147.36
      13 147.36
      13 147.36
04/09/2025 11:35:00.783 20   147.34
      20 147.34
      20 147.34
04/09/2025 11:34:38.577 1   147.32
      1 147.32
      1 147.32
04/09/2025 11:33:23.932 4   147.32
      4 147.32
      4 147.32
04/09/2025 11:33:09.210 17   147.32
      17 147.32
      17 147.32
04/09/2025 11:32:45.805 20   147.34
      20 147.34
      20 147.34
04/09/2025 11:32:43.879 4   147.34
      4 147.34
      4 147.34
04/09/2025 11:32:35.663 10   147.34
      10 147.34
      10 147.34
04/09/2025 11:32:25.672 1   147.32
      1 147.32
      1 147.32
04/09/2025 11:32:24.131 260   147.34
      260 147.34
      260 147.34
04/09/2025 11:31:57.879 1   147.34
      1 147.34
      1 147.34
04/09/2025 11:31:20.782 2   147.36
      2 147.36
      2 147.36
04/09/2025 11:31:04.400 3   147.34
      3 147.34
      3 147.34
04/09/2025 11:30:45.866 1   147.36
      1 147.36
      1 147.36
04/09/2025 11:30:44.516 260   147.34
      260 147.34
      260 147.34
04/09/2025 11:29:59.997 6   147.34
      6 147.34
      6 147.34
04/09/2025 11:28:52.403 11   147.34
      11 147.34
      11 147.34
04/09/2025 11:28:39.791 35   147.36
      35 147.36
      35 147.36
04/09/2025 11:28:21.983 1   147.38
      1 147.38
      1 147.38
04/09/2025 11:28:12.340 20   147.36
      20 147.36
      20 147.36
04/09/2025 11:27:07.531 100   147.32
      100 147.32
      100 147.32
04/09/2025 11:26:56.529 10   147.34
      10 147.34
      10 147.34
04/09/2025 11:26:34.522 110   147.32
      110 147.32
      110 147.32
04/09/2025 11:26:30.814 1   147.36
      1 147.36
      1 147.36
04/09/2025 11:26:25.417 50   147.36
      50 147.36
      50 147.36
04/09/2025 11:26:05.463 1   147.32
      1 147.32
      1 147.32
04/09/2025 11:26:02.137 8   147.32
      8 147.32
      8 147.32
04/09/2025 11:25:38.192 2   147.34
      2 147.34
      2 147.34
04/09/2025 11:25:08.747 200   147.30
      200 147.30
      200 147.30
04/09/2025 11:25:01.520 6   147.26
      6 147.26
      6 147.26
04/09/2025 11:24:45.976 1   147.28
      1 147.28
      1 147.28
04/09/2025 11:22:12.417 1   147.24
      1 147.24
      1 147.24
04/09/2025 11:21:49.638 5   147.24
      5 147.24
      5 147.24
04/09/2025 11:21:23.619 5   147.24
      5 147.24
      5 147.24
04/09/2025 11:21:05.258 1   147.28
      1 147.28
      1 147.28
04/09/2025 11:20:14.816 20   147.20
      20 147.20
      20 147.20
04/09/2025 11:19:42.283 25   147.18
      25 147.18
      25 147.18
04/09/2025 11:19:17.159 2   147.20
      2 147.20
      2 147.20
04/09/2025 11:18:43.326 37   147.22
      37 147.22
      37 147.22
04/09/2025 11:18:34.203 3   147.20
      3 147.20
      3 147.20
04/09/2025 11:18:04.631 1   147.20
      1 147.20
      1 147.20
04/09/2025 11:17:17.343 54   147.18
      54 147.18
      54 147.18
04/09/2025 11:15:43.715 501   147.20
      15 147.20
      2 147.20
      8 147.20
      500 147.20
      476 147.20
      1 147.20
04/09/2025 11:13:34.912 500   147.18
      500 147.18
      500 147.18
04/09/2025 11:12:47.715 35   147.28
      35 147.28
      35 147.28
04/09/2025 11:12:25.780 41   147.18
      41 147.18
      41 147.18
04/09/2025 11:11:36.805 29   147.28
      29 147.28
      29 147.28
04/09/2025 11:11:12.774 50   147.28
      50 147.28
      50 147.28
04/09/2025 11:09:58.193 2   147.34
      2 147.34
      2 147.34
04/09/2025 11:08:42.001 7   147.28
      7 147.28
      7 147.28
04/09/2025 11:08:34.552 10   147.24
      10 147.24
      10 147.24
04/09/2025 11:08:29.732 58   147.30
      58 147.30
      58 147.30
04/09/2025 11:07:52.344 190   147.24
      190 147.24
      190 147.24
04/09/2025 11:07:47.074 10   147.30
      10 147.30
      10 147.30
04/09/2025 11:07:44.741 1   147.30
      1 147.30
      1 147.30
04/09/2025 11:06:41.237 10   147.28
      10 147.28
      10 147.28
04/09/2025 11:05:07.153 30   147.26
      30 147.26
      30 147.26
04/09/2025 11:04:59.886 100   147.24
      100 147.24
      100 147.24
04/09/2025 11:04:03.340 13   147.26
      13 147.26
      13 147.26
04/09/2025 11:03:37.639 20   147.28
      20 147.28
      20 147.28
04/09/2025 11:03:06.877 68   147.30
      68 147.30
      68 147.30
04/09/2025 11:02:43.600 2   147.30
      2 147.30
      2 147.30
04/09/2025 11:01:15.026 14   147.28
      14 147.28
      14 147.28
04/09/2025 11:00:20.056 500   147.22
      500 147.22
      500 147.22
04/09/2025 11:00:10.159 2   147.22
      2 147.22
      2 147.22
04/09/2025 11:00:03.746 1   147.26
      1 147.26
      1 147.26
04/09/2025 11:00:03.648 3   147.20
      3 147.20
      3 147.20
04/09/2025 10:59:50.865 1   147.26
      1 147.26
      1 147.26
04/09/2025 10:59:47.382 3   147.22
      3 147.22
      3 147.22
04/09/2025 10:58:46.469 65   147.24
      65 147.24
      65 147.24
04/09/2025 10:58:38.828 1   147.26
      1 147.26
      1 147.26
04/09/2025 10:58:31.953 3   147.22
      3 147.22
      3 147.22
04/09/2025 10:57:47.348 3   147.30
      3 147.30
      3 147.30
04/09/2025 10:57:24.046 65   147.26
      65 147.26
      65 147.26
04/09/2025 10:57:20.618 375   147.22
      375 147.22
      375 147.22
04/09/2025 10:57:08.456 10   147.20
      10 147.20
      10 147.20
04/09/2025 10:56:56.607 3   147.26
      3 147.26
      3 147.26
04/09/2025 10:56:51.952 1 020   147.22
      1 020 147.22
      920 147.22
      100 147.22
04/09/2025 10:56:40.356 500   147.26
      500 147.26
      500 147.26
04/09/2025 10:56:40.051 500   147.26
      500 147.26
      500 147.26
04/09/2025 10:56:28.695 500   147.28
      500 147.28
      500 147.28
04/09/2025 10:56:07.884 8   147.36
      8 147.36
      8 147.36
04/09/2025 10:55:56.960 100   147.36
      100 147.36
      100 147.36
04/09/2025 10:55:44.497 1   147.34
      1 147.34
      1 147.34
04/09/2025 10:55:37.532 110   147.34
      110 147.34
      110 147.34
04/09/2025 10:55:34.538 3   147.30
      3 147.30
      3 147.30
04/09/2025 10:55:14.125 1   147.36
      1 147.36
      1 147.36
04/09/2025 10:55:02.780 10   147.36
      10 147.36
      10 147.36
04/09/2025 10:54:55.412 14   147.34
      14 147.34
      14 147.34
04/09/2025 10:54:49.686 300   147.34
      300 147.34
      300 147.34
04/09/2025 10:53:54.666 203   147.34
      203 147.34
      203 147.34
04/09/2025 10:52:55.420 4   147.42
      4 147.42
      4 147.42
04/09/2025 10:52:43.080 2   147.40
      2 147.40
      2 147.40
04/09/2025 10:52:40.860 13   147.40
      13 147.40
      13 147.40
04/09/2025 10:52:11.013 58   147.36
      58 147.36
      58 147.36
04/09/2025 10:51:54.095 13   147.36
      13 147.36
      13 147.36
04/09/2025 10:51:22.411 25   147.34
      25 147.34
      25 147.34
04/09/2025 10:51:09.095 6   147.36
      6 147.36
      6 147.36
04/09/2025 10:51:04.684 20   147.38
      20 147.38
      20 147.38
04/09/2025 10:50:48.712 30   147.36
      30 147.36
      30 147.36
04/09/2025 10:50:42.771 16   147.40
      16 147.40
      16 147.40
04/09/2025 10:50:34.773 300   147.42
      300 147.42
      300 147.42
04/09/2025 10:50:28.998 35   147.42
      35 147.42
      35 147.42
04/09/2025 10:49:36.778 35   147.42
      35 147.42
      5 147.42
      30 147.42
04/09/2025 10:49:32.187 11   147.36
      11 147.36
      11 147.36
04/09/2025 10:48:40.485 115   147.38
      115 147.38
      115 147.38
04/09/2025 10:48:00.158 68   147.38
      68 147.38
      68 147.38
04/09/2025 10:47:34.035 1   147.34
      1 147.34
      1 147.34
04/09/2025 10:46:39.426 100   147.42
      100 147.42
      100 147.42
04/09/2025 10:46:35.282 1   147.36
      1 147.36
      1 147.36
04/09/2025 10:46:28.824 3   147.38
      3 147.38
      3 147.38
04/09/2025 10:46:01.625 12   147.34
      12 147.34
      12 147.34
04/09/2025 10:45:43.300 8   147.40
      8 147.40
      8 147.40
04/09/2025 10:45:16.180 500   147.36
      500 147.36
      500 147.36
04/09/2025 10:45:13.389 1   147.38
      1 147.38
      1 147.38
04/09/2025 10:44:47.437 1   147.36
      1 147.36
      1 147.36
04/09/2025 10:43:31.562 2   147.36
      2 147.36
      2 147.36
04/09/2025 10:43:28.496 30   147.42
      30 147.42
      30 147.42
04/09/2025 10:43:23.334 45   147.36
      45 147.36
      45 147.36
04/09/2025 10:42:28.722 8   147.38
      8 147.38
      8 147.38
04/09/2025 10:42:02.538 35   147.36
      35 147.36
      35 147.36
04/09/2025 10:41:59.619 1   147.36
      1 147.36
      1 147.36
04/09/2025 10:41:20.670 102   147.36
      102 147.36
      102 147.36
04/09/2025 10:41:04.888 17   147.28
      17 147.28
      17 147.28
04/09/2025 10:40:58.047 1   147.32
      1 147.32
      1 147.32
04/09/2025 10:40:55.230 1 190   147.30
      1 190 147.30
      1 190 147.30
04/09/2025 10:40:44.252 500   147.30
      500 147.30
      500 147.30
04/09/2025 10:40:40.394 10   147.30
      10 147.30
      10 147.30
04/09/2025 10:40:39.412 100   147.30
      100 147.30
      100 147.30
04/09/2025 10:40:15.607 200   147.38
      200 147.38
      200 147.38
04/09/2025 10:40:13.180 19   147.36
      19 147.36
      19 147.36
04/09/2025 10:39:40.557 25   147.38
      25 147.38
      20 147.38
      5 147.38
04/09/2025 10:39:22.643 45   147.40
      45 147.40
      45 147.40
04/09/2025 10:39:14.302 5   147.36
      5 147.36
      5 147.36
04/09/2025 10:39:10.667 135   147.36
      135 147.36
      135 147.36
04/09/2025 10:37:44.285 10   147.42
      10 147.42
      10 147.42
04/09/2025 10:37:34.849 5   147.40
      5 147.40
      5 147.40
04/09/2025 10:37:19.281 339   147.42
      339 147.42
      339 147.42
04/09/2025 10:37:16.313 90   147.42
      90 147.42
      90 147.42
04/09/2025 10:36:23.573 5   147.40
      5 147.40
      5 147.40
04/09/2025 10:36:19.448 20   147.40
      20 147.40
      20 147.40
04/09/2025 10:36:13.846 100   147.42
      100 147.42
      100 147.42
04/09/2025 10:36:04.976 1   147.40
      1 147.40
      1 147.40
04/09/2025 10:35:19.869 20   147.28
      20 147.28
      20 147.28
04/09/2025 10:35:10.844 35   147.32
      35 147.32
      35 147.32
04/09/2025 10:34:23.903 2   147.28
      2 147.28
      2 147.28
04/09/2025 10:34:02.121 40   147.22
      40 147.22
      40 147.22
04/09/2025 10:33:48.348 7   147.20
      7 147.20
      7 147.20
04/09/2025 10:32:53.546 4   147.26
      4 147.26
      4 147.26
04/09/2025 10:31:52.873 100   147.36
      100 147.36
      100 147.36
04/09/2025 10:31:49.439 25   147.36
      25 147.36
      25 147.36
04/09/2025 10:31:35.312 60   147.30
      60 147.30
      60 147.30
04/09/2025 10:31:29.772 4   147.32
      4 147.32
      4 147.32
04/09/2025 10:31:11.073 1   147.32
      1 147.32
      1 147.32
04/09/2025 10:30:21.876 35   147.34
      35 147.34
      35 147.34
04/09/2025 10:29:48.840 1   147.34
      1 147.34
      1 147.34
04/09/2025 10:29:24.076 10   147.38
      10 147.38
      10 147.38
04/09/2025 10:29:22.611 20   147.38
      20 147.38
      20 147.38
04/09/2025 10:28:42.630 30   147.30
      30 147.30
      30 147.30
04/09/2025 10:28:39.905 5   147.26
      5 147.26
      5 147.26
04/09/2025 10:27:48.088 1   147.20
      1 147.20
      1 147.20
04/09/2025 10:27:35.011 48   147.26
      48 147.26
      48 147.26
04/09/2025 10:27:33.411 3   147.20
      3 147.20
      3 147.20
04/09/2025 10:27:26.490 14   147.26
      14 147.26
      14 147.26
04/09/2025 10:27:25.755 1   147.26
      1 147.26
      1 147.26
04/09/2025 10:27:13.271 1   147.28
      1 147.28
      1 147.28
04/09/2025 10:27:05.186 25   147.30
      25 147.30
      25 147.30
04/09/2025 10:26:36.623 48   147.34
      48 147.34
      48 147.34
04/09/2025 10:26:18.516 90   147.30
      90 147.30
      90 147.30
04/09/2025 10:25:53.589 44   147.36
      44 147.36
      44 147.36
04/09/2025 10:25:44.292 10   147.36
      10 147.36
      10 147.36
04/09/2025 10:25:37.601 7   147.40
      7 147.40
      7 147.40
04/09/2025 10:25:17.210 5   147.36
      5 147.36
      5 147.36
04/09/2025 10:24:39.953 2   147.40
      2 147.40
      2 147.40
04/09/2025 10:24:32.928 247   147.44
      247 147.44
      247 147.44
04/09/2025 10:23:59.661 50   147.40
      50 147.40
      50 147.40
04/09/2025 10:23:51.461 1   147.44
      1 147.44
      1 147.44
04/09/2025 10:23:47.954 6   147.34
      6 147.34
      6 147.34
04/09/2025 10:23:45.520 24   147.34
      24 147.34
      24 147.34
04/09/2025 10:23:44.436 5   147.40
      5 147.40
      5 147.40
04/09/2025 10:23:03.881 4   147.26
      4 147.26
      4 147.26
04/09/2025 10:23:03.735 30   147.30
      30 147.30
      30 147.30
04/09/2025 10:22:40.949 20   147.30
      20 147.30
      20 147.30
04/09/2025 10:22:39.919 1   147.30
      1 147.30
      1 147.30
04/09/2025 10:22:29.708 5   147.24
      4 147.24
      5 147.24
      1 147.24
04/09/2025 10:22:08.730 400   147.22
      400 147.22
      400 147.22
04/09/2025 10:22:03.577 453   147.22
      453 147.22
      453 147.22
04/09/2025 10:21:53.446 51   147.18
      51 147.18
      51 147.18
04/09/2025 10:21:13.992 500   147.16
      500 147.16
      500 147.16
04/09/2025 10:20:50.048 300   147.12
      300 147.12
      300 147.12
04/09/2025 10:20:44.961 30   147.10
      30 147.10
      30 147.10
04/09/2025 10:20:44.605 7   147.10
      7 147.10
      7 147.10
04/09/2025 10:20:23.915 400   147.12
      400 147.12
      400 147.12
04/09/2025 10:19:27.191 10   147.24
      10 147.24
      10 147.24
04/09/2025 10:18:40.173 65   147.26
      65 147.26
      65 147.26
04/09/2025 10:18:39.998 500   147.26
      500 147.26
      500 147.26
04/09/2025 10:18:29.194 500   147.28
      500 147.28
      500 147.28
04/09/2025 10:18:19.017 10   147.42
      10 147.42
      10 147.42
04/09/2025 10:17:28.495 4   147.42
      4 147.42
      4 147.42
04/09/2025 10:17:18.901 500   147.40
      500 147.40
      500 147.40
04/09/2025 10:17:11.404 51   147.46
      51 147.46
      51 147.46
04/09/2025 10:17:01.699 30   147.48
      30 147.48
      30 147.48
04/09/2025 10:16:45.038 38   147.50
      38 147.50
      38 147.50
04/09/2025 10:16:44.432 153   147.50
      153 147.50
      153 147.50
04/09/2025 10:15:59.978 500   147.50
      500 147.50
      500 147.50
04/09/2025 10:15:48.883 55   147.56
      55 147.56
      55 147.56
04/09/2025 10:15:13.404 1   147.56
      1 147.56
      1 147.56
04/09/2025 10:15:10.885 30   147.50
      30 147.50
      30 147.50
04/09/2025 10:15:09.480 4   147.56
      4 147.56
      4 147.56
04/09/2025 10:15:08.996 2   147.50
      2 147.50
      2 147.50
04/09/2025 10:14:54.199 100   147.58
      100 147.58
      100 147.58
04/09/2025 10:14:25.186 129   147.50
      129 147.50
      129 147.50
04/09/2025 10:14:03.603 5   147.46
      5 147.46
      5 147.46
04/09/2025 10:13:43.957 21   147.26
      21 147.26
      21 147.26
04/09/2025 10:13:34.504 13   147.34
      13 147.34
      13 147.34
04/09/2025 10:13:15.795 1   147.32
      1 147.32
      1 147.32
04/09/2025 10:13:05.587 300   147.24
      300 147.24
      300 147.24
04/09/2025 10:13:00.485 500   147.28
      500 147.28
      500 147.28
04/09/2025 10:12:39.641 35   147.32
      35 147.32
      35 147.32
04/09/2025 10:12:33.036 3   147.24
      3 147.24
      3 147.24
04/09/2025 10:12:05.104 275   147.38
      275 147.38
      275 147.38
04/09/2025 10:12:03.758 21   147.42
      21 147.42
      21 147.42
04/09/2025 10:11:27.863 45   147.50
      45 147.50
      45 147.50
04/09/2025 10:11:19.291 10   147.48
      10 147.48
      10 147.48
04/09/2025 10:10:49.949 24   147.44
      24 147.44
      24 147.44
04/09/2025 10:10:13.810 498   147.50
      200 147.50
      100 147.50
      122 147.50
      498 147.50
      76 147.50

       

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)