Tradegate Exchange

Nvidia Corp.

1023

765

148.70

Date	Time	Volume	Order Volume	Price
10/09/2025	10:43:20.607	2		148.70
			2	148.70
			2	148.70
10/09/2025	10:43:01.932	60		148.76
			60	148.76
			45	148.76
			15	148.76
10/09/2025	10:42:18.742	60		148.70
			60	148.70
			60	148.70
10/09/2025	10:42:02.451	2		148.68
			2	148.68
			2	148.68
10/09/2025	10:41:52.728	70		148.70
			70	148.70
			70	148.70
10/09/2025	10:41:49.954	25		148.70
			25	148.70
			25	148.70
10/09/2025	10:41:45.226	150		148.64
			150	148.64
			150	148.64
10/09/2025	10:41:44.841	5		148.64
			5	148.64
			5	148.64
10/09/2025	10:41:17.459	40		148.72
			40	148.72
			40	148.72
10/09/2025	10:40:56.978	10		148.76
			10	148.76
			10	148.76
10/09/2025	10:40:37.088	7		148.78
			7	148.78
			7	148.78
10/09/2025	10:40:10.471	100		148.74
			100	148.74
			100	148.74
10/09/2025	10:40:07.695	1		148.74
			1	148.74
			1	148.74
10/09/2025	10:40:05.471	1		148.68
			1	148.68
			1	148.68
10/09/2025	10:39:43.337	2		148.66
			2	148.66
			2	148.66
10/09/2025	10:39:26.333	100		148.72
			100	148.72
			100	148.72
10/09/2025	10:39:18.977	48		148.64
			48	148.64
			48	148.64
10/09/2025	10:39:01.761	200		148.64
			200	148.64
			200	148.64
10/09/2025	10:38:51.007	3		148.72
			3	148.72
			3	148.72
10/09/2025	10:38:40.199	3		148.72
			3	148.72
			3	148.72
10/09/2025	10:38:39.964	12		148.72
			12	148.72
			12	148.72
10/09/2025	10:38:25.872	7		148.72
			7	148.72
			7	148.72
10/09/2025	10:37:33.756	1		148.60
			1	148.60
			1	148.60
10/09/2025	10:37:27.751	11		148.68
			11	148.68
			11	148.68
10/09/2025	10:37:03.069	1		148.62
			1	148.62
			1	148.62
10/09/2025	10:36:48.250	100		148.64
			100	148.64
			100	148.64
10/09/2025	10:36:43.890	12		148.64
			12	148.64
			12	148.64
10/09/2025	10:36:43.430	15		148.64
			15	148.64
			15	148.64
10/09/2025	10:36:40.896	90		148.64
			90	148.64
			90	148.64
10/09/2025	10:36:35.357	10		148.70
			10	148.70
			10	148.70
10/09/2025	10:35:52.822	67		148.66
			67	148.66
			67	148.66
10/09/2025	10:35:19.636	7		148.60
			7	148.60
			7	148.60
10/09/2025	10:35:17.509	2		148.68
			2	148.68
			2	148.68
10/09/2025	10:35:02.411	17		148.66
			17	148.66
			17	148.66
10/09/2025	10:34:41.048	5		148.66
			5	148.66
			5	148.66
10/09/2025	10:34:32.345	1		148.62
			1	148.62
			1	148.62
10/09/2025	10:34:21.405	100		148.62
			100	148.62
			100	148.62
10/09/2025	10:34:02.953	15		148.64
			15	148.64
			15	148.64
10/09/2025	10:33:54.096	36		148.70
			36	148.70
			36	148.70
10/09/2025	10:33:18.531	20		148.72
			20	148.72
			20	148.72
10/09/2025	10:33:17.135	25		148.72
			25	148.72
			25	148.72
10/09/2025	10:33:04.509	1		148.74
			1	148.74
			1	148.74
10/09/2025	10:33:02.703	40		148.68
			40	148.68
			40	148.68
10/09/2025	10:32:53.443	1		148.66
			1	148.66
			1	148.66
10/09/2025	10:32:36.932	7		148.68
			7	148.68
			7	148.68
10/09/2025	10:32:30.495	1		148.74
			1	148.74
			1	148.74
10/09/2025	10:32:23.666	103		148.68
			1	148.68
			27	148.68
			26	148.68
			2	148.68
			15	148.68
			86	148.68
			49	148.68
10/09/2025	10:31:27.040	500		148.72
			500	148.72
			500	148.72
10/09/2025	10:31:26.934	253		148.72
			253	148.72
			253	148.72
10/09/2025	10:31:22.941	30		148.74
			30	148.74
			30	148.74
10/09/2025	10:31:09.771	80		148.82
			80	148.82
			80	148.82
10/09/2025	10:30:58.447	50		148.76
			50	148.76
			50	148.76
10/09/2025	10:30:32.321	6		148.80
			6	148.80
			6	148.80
10/09/2025	10:30:25.102	94		148.78
			94	148.78
			94	148.78
10/09/2025	10:30:10.643	41		148.84
			40	148.84
			31	148.84
			10	148.84
			1	148.84
10/09/2025	10:29:53.743	500		148.82
			500	148.82
			500	148.82
10/09/2025	10:29:38.153	1		148.82
			1	148.82
			1	148.82
10/09/2025	10:29:37.653	4		148.74
			4	148.74
			4	148.74
10/09/2025	10:29:27.221	300		148.82
			300	148.82
			300	148.82
10/09/2025	10:29:24.675	3		148.82
			3	148.82
			3	148.82
10/09/2025	10:29:22.961	1		148.82
			1	148.82
			1	148.82
10/09/2025	10:28:42.923	1		148.80
			1	148.80
			1	148.80
10/09/2025	10:28:39.494	2		148.82
			2	148.82
			2	148.82
10/09/2025	10:28:13.377	100		148.78
			100	148.78
			100	148.78
10/09/2025	10:28:09.509	8		148.88
			8	148.88
			8	148.88
10/09/2025	10:28:00.492	200		148.88
			200	148.88
			200	148.88
10/09/2025	10:28:00.257	25		148.88
			25	148.88
			25	148.88
10/09/2025	10:27:25.132	1		148.94
			1	148.94
			1	148.94
10/09/2025	10:26:47.859	17		148.88
			17	148.88
			17	148.88
10/09/2025	10:26:38.483	20		148.92
			20	148.92
			20	148.92
10/09/2025	10:26:36.023	1		148.94
			1	148.94
			1	148.94
10/09/2025	10:26:26.005	160		148.90
			75	148.90
			85	148.90
			160	148.90
10/09/2025	10:26:21.813	217		148.94
			200	148.94
			217	148.94
			10	148.94
			7	148.94
10/09/2025	10:25:45.085	500		148.90
			500	148.90
			500	148.90
10/09/2025	10:25:43.338	10		148.92
			10	148.92
			10	148.92
10/09/2025	10:25:02.925	70		148.88
			70	148.88
			4	148.88
			30	148.88
			36	148.88
10/09/2025	10:24:53.886	250		148.82
			250	148.82
			250	148.82
10/09/2025	10:24:47.746	34		148.84
			34	148.84
			34	148.84
10/09/2025	10:24:39.160	102		148.80
			102	148.80
			102	148.80
10/09/2025	10:24:27.454	3		148.74
			3	148.74
			3	148.74
10/09/2025	10:24:21.708	50		148.82
			50	148.82
			50	148.82
10/09/2025	10:23:57.900	100		148.74
			100	148.74
			100	148.74
10/09/2025	10:23:57.766	1		148.82
			1	148.82
			1	148.82
10/09/2025	10:23:50.943	68		148.82
			68	148.82
			68	148.82
10/09/2025	10:23:50.729	10		148.80
			10	148.80
			10	148.80
10/09/2025	10:23:36.820	35		148.76
			35	148.76
			35	148.76
10/09/2025	10:23:17.537	132		148.70
			132	148.70
			132	148.70
10/09/2025	10:23:14.588	200		148.76
			200	148.76
			200	148.76
10/09/2025	10:23:11.657	4		148.76
			4	148.76
			4	148.76
10/09/2025	10:23:10.845	30		148.70
			30	148.70
			4	148.70
			26	148.70
10/09/2025	10:22:39.667	10		148.70
			10	148.70
			10	148.70
10/09/2025	10:21:40.533	15		148.70
			15	148.70
			15	148.70
10/09/2025	10:21:38.418	4		148.76
			4	148.76
			4	148.76
10/09/2025	10:21:35.464	1		148.76
			1	148.76
			1	148.76
10/09/2025	10:21:29.184	75		148.74
			75	148.74
			75	148.74
10/09/2025	10:21:19.029	1		148.64
			1	148.64
			1	148.64
10/09/2025	10:21:18.279	100		148.68
			100	148.68
			100	148.68
10/09/2025	10:21:16.303	90		148.66
			90	148.66
			40	148.66
			50	148.66
10/09/2025	10:21:14.133	15		148.72
			15	148.72
			15	148.72
10/09/2025	10:21:07.750	2		148.74
			2	148.74
			2	148.74
10/09/2025	10:20:47.202	135		148.78
			135	148.78
			135	148.78
10/09/2025	10:20:30.025	2		148.74
			2	148.74
			2	148.74
10/09/2025	10:20:12.456	37		148.80
			37	148.80
			37	148.80
10/09/2025	10:19:55.973	27		148.80
			27	148.80
			27	148.80
10/09/2025	10:19:55.234	1		148.80
			1	148.80
			1	148.80
10/09/2025	10:19:53.624	10		148.74
			10	148.74
			10	148.74
10/09/2025	10:19:48.471	30		148.80
			30	148.80
			30	148.80
10/09/2025	10:19:17.962	3		148.72
			3	148.72
			3	148.72
10/09/2025	10:19:07.285	39		148.76
			39	148.76
			39	148.76
10/09/2025	10:18:46.103	127		148.74
			127	148.74
			127	148.74
10/09/2025	10:18:18.903	365		148.80
			65	148.80
			300	148.80
			365	148.80
10/09/2025	10:17:45.741	350		148.80
			350	148.80
			350	148.80
10/09/2025	10:17:45.654	500		148.80
			500	148.80
			500	148.80
10/09/2025	10:17:45.042	5		148.80
			5	148.80
			2	148.80
			3	148.80
10/09/2025	10:17:38.653	60		148.70
			60	148.70
			60	148.70
10/09/2025	10:17:29.712	4		148.76
			4	148.76
			4	148.76
10/09/2025	10:17:28.292	110		148.76
			110	148.76
			46	148.76
			64	148.76
10/09/2025	10:17:25.277	10		148.76
			10	148.76
			10	148.76
10/09/2025	10:17:16.913	30		148.68
			30	148.68
			30	148.68
10/09/2025	10:17:13.507	180		148.76
			180	148.76
			180	148.76
10/09/2025	10:17:09.985	5		148.70
			5	148.70
			5	148.70
10/09/2025	10:17:00.305	130		148.78
			130	148.78
			130	148.78
10/09/2025	10:16:59.494	6		148.70
			6	148.70
			6	148.70
10/09/2025	10:16:44.983	50		148.70
			50	148.70
			50	148.70
10/09/2025	10:16:37.987	300		148.78
			15	148.78
			285	148.78
			300	148.78
10/09/2025	10:16:22.262	400		148.76
			10	148.76
			390	148.76
			400	148.76
10/09/2025	10:16:10.926	3		148.76
			3	148.76
			3	148.76
10/09/2025	10:15:48.512	1		148.74
			1	148.74
			1	148.74
10/09/2025	10:15:24.616	3		148.70
			3	148.70
			3	148.70
10/09/2025	10:15:19.543	200		148.70
			200	148.70
			200	148.70
10/09/2025	10:15:01.575	25		148.74
			25	148.74
			25	148.74
10/09/2025	10:14:56.864	8		148.72
			8	148.72
			8	148.72
10/09/2025	10:14:55.631	6		148.72
			6	148.72
			6	148.72
10/09/2025	10:14:44.916	39		148.72
			39	148.72
			39	148.72
10/09/2025	10:14:35.198	1		148.62
			1	148.62
			1	148.62
10/09/2025	10:14:15.895	168		148.72
			168	148.72
			168	148.72
10/09/2025	10:14:01.027	10		148.74
			10	148.74
			10	148.74
10/09/2025	10:14:00.364	980		148.74
			500	148.74
			480	148.74
			980	148.74
10/09/2025	10:13:55.543	500		148.68
			500	148.68
			500	148.68
10/09/2025	10:13:48.080	50		148.64
			50	148.64
			50	148.64
10/09/2025	10:13:09.356	5		148.66
			5	148.66
			5	148.66
10/09/2025	10:12:09.192	3		148.66
			3	148.66
			3	148.66
10/09/2025	10:11:45.274	1		148.66
			1	148.66
			1	148.66
10/09/2025	10:11:22.658	491		148.60
			55	148.60
			491	148.60
			436	148.60
10/09/2025	10:11:09.163	10		148.58
			10	148.58
			10	148.58
10/09/2025	10:11:01.144	56		148.58
			56	148.58
			56	148.58
10/09/2025	10:10:49.356	50		148.56
			50	148.56
			50	148.56
10/09/2025	10:10:46.112	3		148.48
			3	148.48
			3	148.48
10/09/2025	10:10:20.152	1		148.52
			1	148.52
			1	148.52
10/09/2025	10:09:55.077	52		148.54
			52	148.54
			52	148.54
10/09/2025	10:09:25.338	21		148.38
			21	148.38
			21	148.38
10/09/2025	10:09:18.082	1		148.48
			1	148.48
			1	148.48
10/09/2025	10:09:10.746	1		148.46
			1	148.46
			1	148.46
10/09/2025	10:09:05.724	6		148.46
			6	148.46
			6	148.46
10/09/2025	10:08:56.465	1		148.46
			1	148.46
			1	148.46
10/09/2025	10:08:53.770	14		148.36
			4	148.36
			14	148.36
			10	148.36
10/09/2025	10:08:39.420	10		148.44
			2	148.44
			8	148.44
			10	148.44
10/09/2025	10:08:16.430	500		148.32
			500	148.32
			500	148.32
10/09/2025	10:08:16.149	2		148.40
			2	148.40
			2	148.40
10/09/2025	10:08:05.121	20		148.32
			20	148.32
			20	148.32
10/09/2025	10:07:53.124	12		148.42
			12	148.42
			12	148.42
10/09/2025	10:07:49.968	1		148.44
			1	148.44
			1	148.44
10/09/2025	10:07:43.828	11		148.32
			11	148.32
			11	148.32
10/09/2025	10:07:35.933	25		148.44
			25	148.44
			25	148.44
10/09/2025	10:07:29.848	4		148.40
			4	148.40
			4	148.40
10/09/2025	10:07:21.600	3		148.34
			3	148.34
			3	148.34
10/09/2025	10:07:07.309	2		148.40
			2	148.40
			2	148.40
10/09/2025	10:06:54.836	1		148.40
			1	148.40
			1	148.40
10/09/2025	10:06:48.044	10		148.40
			10	148.40
			10	148.40
10/09/2025	10:06:34.982	12		148.30
			12	148.30
			12	148.30
10/09/2025	10:06:31.624	35		148.38
			35	148.38
			35	148.38
10/09/2025	10:06:11.509	35		148.44
			35	148.44
			35	148.44
10/09/2025	10:06:10.719	7		148.52
			7	148.52
			7	148.52
10/09/2025	10:06:09.746	7		148.52
			7	148.52
			7	148.52
10/09/2025	10:05:58.691	1		148.46
			1	148.46
			1	148.46
10/09/2025	10:05:56.115	322		148.52
			322	148.52
			322	148.52
10/09/2025	10:05:52.107	10		148.50
			10	148.50
			10	148.50
10/09/2025	10:05:36.538	148		148.50
			148	148.50
			148	148.50
10/09/2025	10:05:18.132	17		148.48
			17	148.48
			17	148.48
10/09/2025	10:04:38.309	7		148.54
			7	148.54
			7	148.54
10/09/2025	10:04:18.748	2		148.58
			2	148.58
			2	148.58
10/09/2025	10:04:10.476	436		148.58
			436	148.58
			436	148.58
10/09/2025	10:03:59.619	55		148.58
			55	148.58
			55	148.58
10/09/2025	10:03:53.654	75		148.52
			75	148.52
			75	148.52
10/09/2025	10:03:53.403	184		148.60
			35	148.60
			134	148.60
			15	148.60
			184	148.60
10/09/2025	10:03:15.118	500		148.60
			500	148.60
			400	148.60
			30	148.60
			70	148.60
10/09/2025	10:03:15.034	50		148.58
			50	148.58
			50	148.58
10/09/2025	10:02:54.594	10		148.56
			10	148.56
			10	148.56
10/09/2025	10:02:22.440	7		148.48
			7	148.48
			7	148.48
10/09/2025	10:02:18.787	14		148.58
			14	148.58
			14	148.58
10/09/2025	10:02:18.686	55		148.50
			15	148.50
			40	148.50
			55	148.50
10/09/2025	10:02:10.928	117		148.40
			117	148.40
			117	148.40
10/09/2025	10:02:07.294	501		148.42
			500	148.42
			1	148.42
			501	148.42
10/09/2025	10:01:58.998	500		148.44
			500	148.44
			500	148.44
10/09/2025	10:01:33.276	5		148.40
			5	148.40
			5	148.40
10/09/2025	10:01:18.062	250		148.40
			250	148.40
			250	148.40
10/09/2025	10:01:15.243	1		148.38
			1	148.38
			1	148.38
10/09/2025	10:00:55.803	95		148.28
			95	148.28
			95	148.28
10/09/2025	10:00:53.947	26		148.36
			26	148.36
			26	148.36
10/09/2025	10:00:37.585	138		148.26
			138	148.26
			138	148.26
10/09/2025	10:00:30.861	1		148.24
			1	148.24
			1	148.24
10/09/2025	09:59:37.356	50		148.00
			50	148.00
			50	148.00
10/09/2025	09:59:30.383	10		148.06
			10	148.06
			10	148.06
10/09/2025	09:59:20.644	1		148.06
			1	148.06
			1	148.06
10/09/2025	09:59:19.236	1		147.96
			1	147.96
			1	147.96
10/09/2025	09:58:45.756	100		148.00
			94	148.00
			100	148.00
			6	148.00
10/09/2025	09:58:42.415	3		147.96
			3	147.96
			3	147.96
10/09/2025	09:58:26.827	1		148.08
			1	148.08
			1	148.08
10/09/2025	09:58:23.867	3		148.08
			3	148.08
			3	148.08
10/09/2025	09:58:16.618	718		148.00
			20	148.00
			88	148.00
			600	148.00
			718	148.00
			10	148.00
10/09/2025	09:58:11.250	529		147.94
			1	147.94
			100	147.94
			428	147.94
			529	147.94
10/09/2025	09:57:20.221	500		147.94
			371	147.94
			129	147.94
			500	147.94
10/09/2025	09:57:13.503	6		147.92
			6	147.92
			6	147.92
10/09/2025	09:57:11.895	53		147.92
			53	147.92
			53	147.92
10/09/2025	09:57:04.325	10		147.92
			10	147.92
			10	147.92
10/09/2025	09:57:01.947	6		147.92
			6	147.92
			6	147.92
10/09/2025	09:57:00.557	13		147.92
			13	147.92
			13	147.92
10/09/2025	09:56:59.851	29		147.92
			29	147.92
			29	147.92
10/09/2025	09:56:55.726	50		147.96
			50	147.96
			50	147.96
10/09/2025	09:56:44.908	5		147.96
			5	147.96
			5	147.96
10/09/2025	09:56:29.078	75		147.90
			75	147.90
			75	147.90
10/09/2025	09:56:20.133	305		147.92
			305	147.92
			305	147.92
10/09/2025	09:56:17.578	227		147.90
			227	147.90
			227	147.90
10/09/2025	09:56:14.813	1		147.90
			1	147.90
			1	147.90
10/09/2025	09:56:13.448	127		147.90
			127	147.90
			127	147.90
10/09/2025	09:56:02.012	400		147.90
			400	147.90
			400	147.90
10/09/2025	09:56:01.413	400		147.90
			400	147.90
			400	147.90
10/09/2025	09:55:30.352	20		147.96
			20	147.96
			20	147.96
10/09/2025	09:55:00.956	6		147.84
			6	147.84
			6	147.84
10/09/2025	09:54:45.556	3		147.80
			3	147.80
			3	147.80
10/09/2025	09:54:14.969	4		147.90
			4	147.90
			4	147.90
10/09/2025	09:54:11.041	1		147.90
			1	147.90
			1	147.90
10/09/2025	09:54:05.207	3		147.90
			3	147.90
			3	147.90
10/09/2025	09:53:45.986	1		147.90
			1	147.90
			1	147.90
10/09/2025	09:53:02.498	50		147.90
			50	147.90
			50	147.90
10/09/2025	09:52:48.623	50		147.78
			50	147.78
			50	147.78
10/09/2025	09:52:18.433	8		147.90
			8	147.90
			8	147.90
10/09/2025	09:51:57.010	1		147.84
			1	147.84
			1	147.84
10/09/2025	09:51:33.995	208		147.84
			208	147.84
			208	147.84
10/09/2025	09:51:24.206	3		147.78
			3	147.78
			3	147.78
10/09/2025	09:51:18.899	100		147.78
			100	147.78
			100	147.78
10/09/2025	09:50:54.737	4		147.90
			4	147.90
			4	147.90
10/09/2025	09:50:43.745	20		147.90
			20	147.90
			20	147.90
10/09/2025	09:50:40.504	27		147.88
			27	147.88
			27	147.88
10/09/2025	09:50:25.043	356		147.74
			356	147.74
			356	147.74
10/09/2025	09:50:24.963	138		147.76
			138	147.76
			138	147.76
10/09/2025	09:49:39.955	6		147.84
			6	147.84
			6	147.84
10/09/2025	09:49:39.817	277		147.84
			277	147.84
			277	147.84
10/09/2025	09:49:38.552	14		147.84
			14	147.84
			14	147.84
10/09/2025	09:49:35.553	1		147.84
			1	147.84
			1	147.84
10/09/2025	09:48:41.879	150		147.70
			150	147.70
			150	147.70
10/09/2025	09:48:28.957	10		147.80
			10	147.80
			10	147.80
10/09/2025	09:48:23.820	22		147.84
			22	147.84
			22	147.84
10/09/2025	09:48:09.566	75		147.96
			75	147.96
			75	147.96
10/09/2025	09:47:36.117	3		147.96
			3	147.96
			3	147.96
10/09/2025	09:47:27.266	1		147.84
			1	147.84
			1	147.84
10/09/2025	09:47:24.454	6		147.84
			6	147.84
			6	147.84
10/09/2025	09:46:07.793	3		147.84
			3	147.84
			3	147.84
10/09/2025	09:44:53.754	3		147.96
			3	147.96
			3	147.96
10/09/2025	09:44:35.288	500		147.90
			500	147.90
			500	147.90
10/09/2025	09:43:40.743	20		147.78
			20	147.78
			20	147.78
10/09/2025	09:43:36.996	73		147.78
			73	147.78
			73	147.78
10/09/2025	09:43:23.275	1		147.78
			1	147.78
			1	147.78
10/09/2025	09:43:11.125	4		147.66
			4	147.66
			4	147.66
10/09/2025	09:43:03.614	200		147.78
			200	147.78
			200	147.78
10/09/2025	09:42:52.956	500		147.78
			500	147.78
			500	147.78
10/09/2025	09:42:45.706	5		147.78
			5	147.78
			5	147.78
10/09/2025	09:42:19.355	28		147.66
			28	147.66
			28	147.66
10/09/2025	09:42:18.239	1		147.66
			1	147.66
			1	147.66
10/09/2025	09:42:17.184	20		147.78
			20	147.78
			20	147.78
10/09/2025	09:41:53.570	25		147.66
			25	147.66
			25	147.66
10/09/2025	09:41:45.241	60		147.76
			60	147.76
			60	147.76
10/09/2025	09:41:42.569	10		147.76
			10	147.76
			10	147.76
10/09/2025	09:41:25.842	63		147.88
			60	147.88
			3	147.88
			63	147.88
10/09/2025	09:41:12.332	2		147.88
			2	147.88
			2	147.88
10/09/2025	09:40:22.568	200		147.88
			3	147.88
			197	147.88
			200	147.88
10/09/2025	09:39:55.651	500		147.66
			500	147.66
			500	147.66
10/09/2025	09:39:53.165	6		147.66
			6	147.66
			6	147.66
10/09/2025	09:39:46.421	103		147.66
			103	147.66
			103	147.66
10/09/2025	09:39:44.690	40		147.50
			40	147.50
			40	147.50
10/09/2025	09:39:41.784	25		147.66
			25	147.66
			25	147.66
10/09/2025	09:39:39.385	1		147.66
			1	147.66
			1	147.66
10/09/2025	09:39:38.869	7		147.66
			7	147.66
			7	147.66
10/09/2025	09:39:18.715	500		147.64
			500	147.64
			500	147.64
10/09/2025	09:39:13.307	1		147.70
			1	147.70
			1	147.70
10/09/2025	09:38:54.787	371		147.40
			330	147.40
			371	147.40
			28	147.40
			13	147.40
10/09/2025	09:38:54.644	80		147.40
			80	147.40
			80	147.40
10/09/2025	09:38:48.410	1 444		147.52
			3	147.52
			279	147.52
			208	147.52
			44	147.52
			783	147.52
			438	147.52
			1 118	147.52
			15	147.52
10/09/2025	09:38:09.460	500		147.72
			40	147.72
			50	147.72
			337	147.72
			50	147.72
			500	147.72
			23	147.72
10/09/2025	09:38:09.354	500		147.72
			500	147.72
			200	147.72
			200	147.72
			100	147.72
10/09/2025	09:38:09.176	506		147.96
			46	147.96
			57	147.96
			1	147.96
			10	147.96
			111	147.96
			400	147.96
			2	147.96
			50	147.96
			33	147.96
			2	147.96
			300	147.96
10/09/2025	09:37:03.596	400		148.06
			400	148.06
			400	148.06
10/09/2025	09:36:45.563	75		148.10
			75	148.10
			75	148.10
10/09/2025	09:35:26.134	10		148.06
			10	148.06
			10	148.06
10/09/2025	09:35:01.893	1		148.16
			1	148.16
			1	148.16
10/09/2025	09:34:18.692	125		148.06
			125	148.06
			85	148.06
			40	148.06
10/09/2025	09:34:18.623	82		148.06
			82	148.06
			82	148.06
10/09/2025	09:34:15.018	4		148.16
			4	148.16
			4	148.16
10/09/2025	09:33:45.418	20		148.16
			20	148.16
			20	148.16
10/09/2025	09:33:29.986	500		148.14
			500	148.14
			500	148.14
10/09/2025	09:33:21.249	3		148.22
			3	148.22
			3	148.22
10/09/2025	09:33:18.900	7		148.22
			7	148.22
			7	148.22
10/09/2025	09:33:03.866	1		148.22
			1	148.22
			1	148.22
10/09/2025	09:32:50.197	1		148.22
			1	148.22
			1	148.22
10/09/2025	09:32:37.825	20		148.24
			20	148.24
			20	148.24
10/09/2025	09:32:01.807	21		148.26
			21	148.26
			21	148.26
10/09/2025	09:31:44.694	1		148.26
			1	148.26
			1	148.26
10/09/2025	09:31:21.125	5		148.14
			5	148.14
			5	148.14
10/09/2025	09:31:15.700	5		148.14
			5	148.14
			5	148.14
10/09/2025	09:30:44.149	14		148.14
			14	148.14
			14	148.14
10/09/2025	09:30:29.988	1		148.14
			1	148.14
			1	148.14
10/09/2025	09:30:29.043	200		148.14
			200	148.14
			200	148.14
10/09/2025	09:30:13.957	500		148.14
			500	148.14
			500	148.14

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

Novo-Nordisk AS

Bid: 46.505 / Ask: 46.54
Volume: 442 601
+0.86%

Top 5 Turnover

Realtime Quotes
Last Update:
10/09/2025 @ 10:43:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice