Tradegate Exchange

Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien

555

444

48.07

Date	Time	Volume	Order Volume	Price
14/05/2025	20:40:34.504	200		48.07
			200	48.07
			200	48.07
14/05/2025	20:37:27.544	8		48.00
			8	48.00
			8	48.00
14/05/2025	20:36:31.729	22		48.00
			22	48.00
			22	48.00
14/05/2025	20:27:28.096	2		48.07
			2	48.07
			2	48.07
14/05/2025	20:27:14.613	3		48.07
			3	48.07
			3	48.07
14/05/2025	20:26:36.278	1		48.07
			1	48.07
			1	48.07
14/05/2025	20:25:33.612	250		48.10
			250	48.10
			250	48.10
14/05/2025	20:20:25.769	5		48.19
			5	48.19
			5	48.19
14/05/2025	20:18:57.163	37		48.00
			37	48.00
			37	48.00
14/05/2025	20:12:46.302	3		47.90
			3	47.90
			3	47.90
14/05/2025	20:12:17.994	1		48.28
			1	48.28
			1	48.28
14/05/2025	20:11:08.919	299		48.00
			299	48.00
			299	48.00
14/05/2025	20:09:34.390	5		47.90
			5	47.90
			5	47.90
14/05/2025	20:07:25.475	8		48.00
			8	48.00
			8	48.00
14/05/2025	20:05:42.870	25		48.00
			25	48.00
			25	48.00
14/05/2025	19:59:39.315	3		48.00
			3	48.00
			3	48.00
14/05/2025	19:59:21.686	30		47.90
			30	47.90
			30	47.90
14/05/2025	19:57:41.302	4		48.00
			4	48.00
			4	48.00
14/05/2025	19:56:45.866	5		48.00
			5	48.00
			5	48.00
14/05/2025	19:55:23.879	125		48.00
			125	48.00
			125	48.00
14/05/2025	19:48:56.254	200		47.95
			200	47.95
			200	47.95
14/05/2025	19:48:40.607	1		48.00
			1	48.00
			1	48.00
14/05/2025	19:48:29.503	40		47.95
			1	47.95
			40	47.95
			39	47.95
14/05/2025	19:47:00.075	2		47.95
			2	47.95
			2	47.95
14/05/2025	19:45:31.350	40		48.00
			40	48.00
			40	48.00
14/05/2025	19:45:02.780	40		47.95
			40	47.95
			40	47.95
14/05/2025	19:43:36.870	300		48.00
			7	48.00
			40	48.00
			7	48.00
			40	48.00
			206	48.00
			300	48.00
14/05/2025	19:38:38.031	114		48.30
			4	48.30
			30	48.30
			40	48.30
			40	48.30
			114	48.30
14/05/2025	19:37:45.380	250		48.00
			50	48.00
			50	48.00
			150	48.00
			250	48.00
14/05/2025	19:37:35.460	31		48.30
			7	48.30
			31	48.30
			7	48.30
			17	48.30
14/05/2025	19:29:05.044	3		48.30
			3	48.30
			3	48.30
14/05/2025	19:27:22.244	150		48.00
			150	48.00
			87	48.00
			63	48.00
14/05/2025	19:23:19.783	72		48.00
			50	48.00
			20	48.00
			2	48.00
			72	48.00
14/05/2025	19:22:10.717	150		48.10
			150	48.10
			150	48.10
14/05/2025	19:12:12.181	18		48.00
			11	48.00
			7	48.00
			18	48.00
14/05/2025	19:10:48.032	250		48.10
			250	48.10
			250	48.10
14/05/2025	19:10:33.781	250		48.10
			40	48.10
			210	48.10
			250	48.10
14/05/2025	19:08:19.671	2		48.10
			2	48.10
			2	48.10
14/05/2025	19:07:36.595	1		48.30
			1	48.30
			1	48.30
14/05/2025	19:01:15.361	2		48.30
			2	48.30
			2	48.30
14/05/2025	19:00:29.309	20		48.30
			20	48.30
			20	48.30
14/05/2025	19:00:19.158	75		48.10
			7	48.10
			75	48.10
			28	48.10
			40	48.10
14/05/2025	18:54:22.481	1		48.30
			1	48.30
			1	48.30
14/05/2025	18:53:52.418	500		48.30
			149	48.30
			147	48.30
			40	48.30
			148	48.30
			500	48.30
			16	48.30
14/05/2025	18:51:58.779	1		48.10
			1	48.10
			1	48.10
14/05/2025	18:50:27.226	126		48.10
			7	48.10
			119	48.10
			126	48.10
14/05/2025	18:48:50.697	1		48.30
			1	48.30
			1	48.30
14/05/2025	18:48:48.365	11		48.30
			11	48.30
			11	48.30
14/05/2025	18:40:34.817	3		48.05
			3	48.05
			3	48.05
14/05/2025	18:40:24.951	1		48.30
			1	48.30
			1	48.30
14/05/2025	18:34:11.539	8		48.30
			8	48.30
			7	48.30
			1	48.30
14/05/2025	18:33:22.935	70		48.05
			7	48.05
			23	48.05
			40	48.05
			70	48.05
14/05/2025	18:32:47.122	50		48.30
			3	48.30
			7	48.30
			40	48.30
			50	48.30
14/05/2025	18:32:22.894	1		48.30
			1	48.30
			1	48.30
14/05/2025	18:26:58.205	15		48.05
			15	48.05
			15	48.05
14/05/2025	18:26:10.005	450		48.10
			7	48.10
			40	48.10
			353	48.10
			50	48.10
			450	48.10
14/05/2025	18:25:28.736	220		48.20
			220	48.20
			220	48.20
14/05/2025	18:24:56.339	5 820		48.30
			5 820	48.30
			5 820	48.30
14/05/2025	18:24:51.594	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:24:35.377	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:24:14.805	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:20:52.769	20		48.31
			20	48.31
			20	48.31
14/05/2025	18:14:51.327	120		48.31
			120	48.31
			120	48.31
14/05/2025	18:13:56.619	135		48.31
			135	48.31
			135	48.31
14/05/2025	18:13:26.906	220		48.31
			220	48.31
			220	48.31
14/05/2025	18:12:05.748	40		48.31
			40	48.31
			40	48.31
14/05/2025	18:10:37.705	200		48.31
			200	48.31
			200	48.31
14/05/2025	18:08:49.345	43		48.31
			43	48.31
			43	48.31
14/05/2025	18:06:54.067	100		48.31
			100	48.31
			100	48.31
14/05/2025	18:06:28.315	50		48.31
			50	48.31
			50	48.31
14/05/2025	18:06:14.384	2		48.39
			2	48.39
			2	48.39
14/05/2025	18:06:10.573	204		48.31
			100	48.31
			204	48.31
			7	48.31
			97	48.31
14/05/2025	18:06:08.282	220		48.31
			120	48.31
			100	48.31
			220	48.31
14/05/2025	18:05:36.603	380		48.17
			40	48.17
			210	48.17
			100	48.17
			30	48.17
			380	48.17
14/05/2025	18:03:35.517	60		48.16
			40	48.16
			13	48.16
			7	48.16
			60	48.16
14/05/2025	17:57:24.169	97		47.82
			30	47.82
			30	47.82
			7	47.82
			97	47.82
			30	47.82
14/05/2025	17:56:15.146	100		47.87
			100	47.87
			40	47.87
			20	47.87
			40	47.87
14/05/2025	17:52:18.395	40		48.17
			30	48.17
			10	48.17
			40	48.17
14/05/2025	17:48:12.653	3		48.17
			3	48.17
			3	48.17
14/05/2025	17:45:02.217	7		48.18
			7	48.18
			7	48.18
14/05/2025	17:38:56.230	1		48.45
			1	48.45
			1	48.45
14/05/2025	17:38:46.969	210		48.45
			210	48.45
			210	48.45
14/05/2025	17:38:43.144	360		48.34
			315	48.34
			45	48.34
			100	48.34
			7	48.34
			7	48.34
			246	48.34
14/05/2025	17:28:32.214	36		47.88
			36	47.88
			36	47.88
14/05/2025	17:27:58.757	1		47.88
			1	47.88
			1	47.88
14/05/2025	17:27:35.409	30		47.87
			30	47.87
			30	47.87
14/05/2025	17:27:11.346	100		47.86
			100	47.86
			100	47.86
14/05/2025	17:26:58.976	1		47.86
			1	47.86
			1	47.86
14/05/2025	17:23:49.875	150		47.82
			150	47.82
			150	47.82
14/05/2025	17:23:46.201	450		47.82
			450	47.82
			450	47.82
14/05/2025	17:21:51.010	5		47.79
			5	47.79
			5	47.79
14/05/2025	17:21:03.696	1		47.78
			1	47.78
			1	47.78
14/05/2025	17:19:56.959	32		47.78
			32	47.78
			32	47.78
14/05/2025	17:17:58.921	10		47.80
			10	47.80
			10	47.80
14/05/2025	17:15:59.033	10		47.79
			10	47.79
			10	47.79
14/05/2025	17:13:15.948	150		47.79
			150	47.79
			150	47.79
14/05/2025	17:13:05.634	450		47.79
			450	47.79
			450	47.79
14/05/2025	17:11:36.762	110		47.67
			110	47.67
			110	47.67
14/05/2025	17:09:15.557	1		47.65
			1	47.65
			1	47.65
14/05/2025	17:08:51.189	250		47.64
			250	47.64
			250	47.64
14/05/2025	17:08:51.061	250		47.64
			250	47.64
			250	47.64
14/05/2025	17:08:50.980	200		47.65
			200	47.65
			200	47.65
14/05/2025	17:08:48.173	63		47.68
			63	47.68
			63	47.68
14/05/2025	17:08:29.488	30		47.70
			30	47.70
			10	47.70
			20	47.70
14/05/2025	17:06:10.310	75		47.75
			75	47.75
			75	47.75
14/05/2025	16:58:46.145	18		47.93
			18	47.93
			18	47.93
14/05/2025	16:58:41.566	52		47.93
			52	47.93
			52	47.93
14/05/2025	16:56:20.958	10		47.86
			10	47.86
			10	47.86
14/05/2025	16:55:14.949	40		47.85
			40	47.85
			40	47.85
14/05/2025	16:52:03.853	30		47.81
			30	47.81
			30	47.81
14/05/2025	16:51:12.971	30		47.80
			30	47.80
			30	47.80
14/05/2025	16:50:43.744	20		47.79
			20	47.79
			20	47.79
14/05/2025	16:48:27.654	1		47.78
			1	47.78
			1	47.78
14/05/2025	16:46:34.224	20		47.82
			20	47.82
			20	47.82
14/05/2025	16:46:15.583	140		47.82
			140	47.82
			140	47.82
14/05/2025	16:42:28.489	4		47.84
			4	47.84
			4	47.84
14/05/2025	16:41:57.267	20		47.85
			20	47.85
			20	47.85
14/05/2025	16:40:58.477	1		47.84
			1	47.84
			1	47.84
14/05/2025	16:38:55.521	2		47.88
			2	47.88
			2	47.88
14/05/2025	16:38:14.210	20		47.90
			20	47.90
			20	47.90
14/05/2025	16:37:13.913	250		47.94
			250	47.94
			250	47.94
14/05/2025	16:35:30.072	21		47.97
			21	47.97
			21	47.97
14/05/2025	16:29:11.289	1		47.95
			1	47.95
			1	47.95
14/05/2025	16:24:13.133	450		47.97
			450	47.97
			450	47.97
14/05/2025	16:24:02.609	450		47.97
			450	47.97
			450	47.97
14/05/2025	16:19:24.305	10		47.91
			10	47.91
			10	47.91
14/05/2025	16:16:19.218	40		47.90
			40	47.90
			40	47.90
14/05/2025	16:11:19.094	3		47.86
			3	47.86
			3	47.86
14/05/2025	16:06:22.523	5		47.82
			5	47.82
			5	47.82
14/05/2025	16:04:10.552	30		47.74
			30	47.74
			30	47.74
14/05/2025	16:02:59.355	4		47.71
			4	47.71
			4	47.71
14/05/2025	16:02:29.492	50		47.80
			50	47.80
			50	47.80
14/05/2025	16:02:29.340	3		47.84
			3	47.84
			2	47.84
			1	47.84
14/05/2025	16:02:00.646	300		47.83
			300	47.83
			300	47.83
14/05/2025	16:00:37.464	450		47.80
			450	47.80
			450	47.80
14/05/2025	16:00:25.092	50		47.82
			50	47.82
			50	47.82
14/05/2025	15:59:46.743	10		47.85
			10	47.85
			10	47.85
14/05/2025	15:57:41.927	40		47.76
			40	47.76
			40	47.76
14/05/2025	15:52:11.963	37		47.76
			37	47.76
			37	47.76
14/05/2025	15:50:19.721	69		47.78
			69	47.78
			69	47.78
14/05/2025	15:47:20.349	20		47.71
			20	47.71
			20	47.71
14/05/2025	15:47:12.598	2		47.73
			2	47.73
			2	47.73
14/05/2025	15:44:49.579	450		47.80
			450	47.80
			450	47.80
14/05/2025	15:44:29.322	85		47.82
			85	47.82
			85	47.82
14/05/2025	15:44:25.560	2		47.81
			2	47.81
			2	47.81
14/05/2025	15:43:20.127	5		47.80
			5	47.80
			5	47.80
14/05/2025	15:42:40.376	3		47.79
			3	47.79
			3	47.79
14/05/2025	15:42:31.415	7		47.80
			7	47.80
			7	47.80
14/05/2025	15:38:17.148	1		47.76
			1	47.76
			1	47.76
14/05/2025	15:36:36.439	2		47.75
			2	47.75
			2	47.75
14/05/2025	15:35:33.116	20		47.75
			20	47.75
			20	47.75
14/05/2025	15:35:23.593	58		47.75
			58	47.75
			58	47.75
14/05/2025	15:33:46.721	1		47.77
			1	47.77
			1	47.77
14/05/2025	15:33:45.514	39		47.75
			39	47.75
			39	47.75
14/05/2025	15:33:25.483	1		47.75
			1	47.75
			1	47.75
14/05/2025	15:33:20.793	7		47.75
			7	47.75
			7	47.75
14/05/2025	15:33:09.274	1		47.77
			1	47.77
			1	47.77
14/05/2025	15:31:55.205	1		47.78
			1	47.78
			1	47.78
14/05/2025	15:31:30.870	20		47.80
			20	47.80
			20	47.80
14/05/2025	15:30:24.526	2		47.84
			2	47.84
			2	47.84
14/05/2025	15:25:39.010	15		47.90
			15	47.90
			15	47.90
14/05/2025	15:16:18.098	50		47.89
			50	47.89
			50	47.89
14/05/2025	15:12:01.920	6		47.97
			6	47.97
			6	47.97
14/05/2025	15:09:53.355	2		47.96
			2	47.96
			2	47.96
14/05/2025	15:09:27.377	140		47.96
			140	47.96
			140	47.96
14/05/2025	15:07:07.970	140		47.93
			140	47.93
			140	47.93
14/05/2025	15:06:52.585	154		47.93
			154	47.93
			154	47.93
14/05/2025	15:05:35.504	40		47.90
			40	47.90
			40	47.90
14/05/2025	15:02:36.301	10		47.87
			10	47.87
			10	47.87
14/05/2025	15:01:24.181	5		47.93
			5	47.93
			5	47.93
14/05/2025	15:00:28.035	250		47.90
			250	47.90
			250	47.90
14/05/2025	14:54:34.782	4		47.87
			4	47.87
			4	47.87
14/05/2025	14:54:29.530	20		47.89
			20	47.89
			20	47.89
14/05/2025	14:51:55.977	1		47.92
			1	47.92
			1	47.92
14/05/2025	14:46:52.590	300		47.95
			300	47.95
			300	47.95
14/05/2025	14:46:31.722	105		47.94
			105	47.94
			105	47.94
14/05/2025	14:44:04.270	32		47.95
			32	47.95
			32	47.95
14/05/2025	14:43:39.378	220		47.92
			220	47.92
			220	47.92
14/05/2025	14:38:40.164	25		47.90
			25	47.90
			25	47.90
14/05/2025	14:36:53.032	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:36:26.590	100		48.00
			100	48.00
			100	48.00
14/05/2025	14:34:00.916	10		48.03
			10	48.03
			10	48.03
14/05/2025	14:28:37.616	25		47.98
			25	47.98
			25	47.98
14/05/2025	14:22:50.178	60		48.00
			60	48.00
			60	48.00
14/05/2025	14:22:45.688	170		48.01
			160	48.01
			170	48.01
			10	48.01
14/05/2025	14:22:10.047	1		48.01
			1	48.01
			1	48.01
14/05/2025	14:21:26.995	1		48.00
			1	48.00
			1	48.00
14/05/2025	14:20:59.267	7		48.00
			7	48.00
			7	48.00
14/05/2025	14:20:37.277	1		47.97
			1	47.97
			1	47.97
14/05/2025	14:19:00.584	33		47.99
			33	47.99
			33	47.99
14/05/2025	14:19:00.398	250		47.99
			200	47.99
			50	47.99
			250	47.99
14/05/2025	14:19:00.233	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:19:00.075	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:54.424	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:50.475	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:18:35.913	250		47.99
			250	47.99
			250	47.99
14/05/2025	14:17:33.116	2		47.97
			2	47.97
			2	47.97
14/05/2025	14:15:57.579	100		47.94
			100	47.94
			100	47.94
14/05/2025	14:15:31.697	9		47.92
			9	47.92
			9	47.92
14/05/2025	14:14:29.197	3		47.88
			3	47.88
			3	47.88
14/05/2025	14:14:18.238	1		47.90
			1	47.90
			1	47.90
14/05/2025	14:11:02.329	2		47.83
			2	47.83
			2	47.83
14/05/2025	14:10:02.389	50		47.80
			50	47.80
			50	47.80
14/05/2025	14:03:19.482	90		47.71
			90	47.71
			90	47.71
14/05/2025	14:02:56.960	15		47.72
			15	47.72
			15	47.72
14/05/2025	14:00:07.388	100		47.74
			100	47.74
			100	47.74
14/05/2025	13:59:44.659	1		47.75
			1	47.75
			1	47.75
14/05/2025	13:57:41.460	1		47.76
			1	47.76
			1	47.76
14/05/2025	13:57:24.507	20		47.74
			20	47.74
			20	47.74
14/05/2025	13:57:15.896	100		47.76
			100	47.76
			100	47.76
14/05/2025	13:57:15.200	10		47.76
			10	47.76
			10	47.76
14/05/2025	13:56:00.933	1		47.82
			1	47.82
			1	47.82
14/05/2025	13:55:24.376	1		47.77
			1	47.77
			1	47.77
14/05/2025	13:46:56.134	1		47.83
			1	47.83
			1	47.83
14/05/2025	13:45:25.994	17		47.88
			17	47.88
			17	47.88
14/05/2025	13:43:36.383	14		47.92
			14	47.92
			14	47.92
14/05/2025	13:38:37.725	450		47.90
			450	47.90
			450	47.90
14/05/2025	13:36:36.271	250		47.91
			250	47.91
			250	47.91
14/05/2025	13:36:27.671	250		47.91
			250	47.91
			250	47.91
14/05/2025	13:36:02.776	10		47.91
			10	47.91
			10	47.91
14/05/2025	13:35:07.859	4		47.90
			4	47.90
			4	47.90
14/05/2025	13:32:54.810	8		47.89
			8	47.89
			8	47.89
14/05/2025	13:25:56.938	20		47.87
			20	47.87
			20	47.87
14/05/2025	13:24:30.612	110		47.88
			110	47.88
			110	47.88
14/05/2025	13:19:04.673	200		47.85
			200	47.85
			200	47.85
14/05/2025	13:09:09.917	1		47.77
			1	47.77
			1	47.77
14/05/2025	13:07:37.796	3		47.80
			3	47.80
			3	47.80
14/05/2025	13:06:22.539	10		47.79
			10	47.79
			10	47.79
14/05/2025	13:03:05.800	90		47.79
			90	47.79
			90	47.79
14/05/2025	12:54:36.794	7		47.75
			7	47.75
			7	47.75
14/05/2025	12:45:17.034	250		47.77
			250	47.77
			250	47.77
14/05/2025	12:45:09.701	250		47.79
			250	47.79
			250	47.79
14/05/2025	12:41:34.838	141		47.80
			141	47.80
			141	47.80
14/05/2025	12:38:04.857	47		47.82
			47	47.82
			47	47.82
14/05/2025	12:37:38.650	47		47.82
			47	47.82
			47	47.82
14/05/2025	12:35:06.122	10		47.82
			10	47.82
			10	47.82
14/05/2025	12:33:10.479	5		47.84
			5	47.84
			5	47.84
14/05/2025	12:31:28.229	70		47.80
			70	47.80
			70	47.80
14/05/2025	12:31:21.216	24		47.80
			24	47.80
			24	47.80
14/05/2025	12:30:37.496	1		47.83
			1	47.83
			1	47.83
14/05/2025	12:30:18.452	70		47.82
			70	47.82
			70	47.82
14/05/2025	12:29:41.137	13		47.85
			13	47.85
			13	47.85
14/05/2025	12:28:28.585	32		47.84
			32	47.84
			32	47.84
14/05/2025	12:27:08.573	250		47.85
			250	47.85
			250	47.85
14/05/2025	12:20:53.363	1 006		47.80
			1 006	47.80
			1 006	47.80
14/05/2025	12:20:29.101	250		47.80
			250	47.80
			250	47.80
14/05/2025	12:20:21.526	450		47.80
			450	47.80
			450	47.80
14/05/2025	12:20:05.169	18		47.80
			18	47.80
			18	47.80
14/05/2025	12:16:20.946	10		47.80
			10	47.80
			10	47.80
14/05/2025	12:16:05.180	222		47.83
			12	47.83
			210	47.83
			222	47.83
14/05/2025	12:13:41.951	250		47.84
			250	47.84
			250	47.84
14/05/2025	12:12:25.268	80		47.81
			80	47.81
			80	47.81
14/05/2025	12:10:00.341	10		47.80
			10	47.80
			10	47.80
14/05/2025	11:59:16.510	100		47.83
			100	47.83
			100	47.83
14/05/2025	11:58:37.126	3		47.82
			3	47.82
			3	47.82
14/05/2025	11:58:26.252	1		47.84
			1	47.84
			1	47.84
14/05/2025	11:57:55.159	50		47.85
			50	47.85
			50	47.85
14/05/2025	11:52:03.494	10		47.78
			10	47.78
			10	47.78
14/05/2025	11:51:18.577	20		47.83
			20	47.83
			20	47.83
14/05/2025	11:50:28.158	20		47.84
			20	47.84
			20	47.84
14/05/2025	11:49:41.333	9		47.83
			9	47.83
			9	47.83
14/05/2025	11:45:09.620	3		47.91
			3	47.91
			3	47.91
14/05/2025	11:44:51.559	5		47.88
			5	47.88
			5	47.88
14/05/2025	11:41:48.315	49		47.87
			49	47.87
			49	47.87
14/05/2025	11:38:12.501	49		47.90
			49	47.90
			49	47.90
14/05/2025	11:31:24.061	54		47.80
			54	47.80
			54	47.80
14/05/2025	11:30:56.894	30		47.78
			30	47.78
			30	47.78
14/05/2025	11:30:39.253	19		47.77
			19	47.77
			19	47.77
14/05/2025	11:28:57.509	5		47.78
			5	47.78
			5	47.78
14/05/2025	11:28:21.804	200		47.77
			200	47.77
			200	47.77
14/05/2025	11:23:54.650	300		47.65
			300	47.65
			300	47.65
14/05/2025	11:23:53.204	10		47.63
			10	47.63
			10	47.63
14/05/2025	11:22:32.668	100		47.71
			100	47.71
			100	47.71
14/05/2025	11:21:43.484	30		47.68
			30	47.68
			30	47.68
14/05/2025	11:19:44.416	400		47.69
			400	47.69
			400	47.69
14/05/2025	11:16:48.645	350		47.70
			350	47.70
			350	47.70
14/05/2025	11:14:02.722	50		47.67
			50	47.67
			50	47.67
14/05/2025	11:11:35.133	11		47.74
			11	47.74
			11	47.74
14/05/2025	11:11:11.710	70		47.75
			70	47.75
			70	47.75
14/05/2025	11:08:00.342	550		47.72
			100	47.72
			550	47.72
			450	47.72
14/05/2025	11:07:16.207	450		47.72
			450	47.72
			450	47.72
14/05/2025	11:05:33.038	250		47.73
			250	47.73
			250	47.73
14/05/2025	11:05:13.624	50		47.74
			50	47.74
			50	47.74
14/05/2025	11:05:08.315	50		47.73
			50	47.73
			50	47.73
14/05/2025	11:03:47.894	100		47.70
			100	47.70
			100	47.70
14/05/2025	11:03:46.045	350		47.70
			350	47.70
			350	47.70
14/05/2025	11:03:37.844	20		47.68
			20	47.68
			20	47.68
14/05/2025	11:02:14.939	104		47.71
			104	47.71
			104	47.71
14/05/2025	11:02:07.427	62		47.68
			62	47.68
			62	47.68
14/05/2025	11:02:06.162	250		47.72
			250	47.72
			250	47.72
14/05/2025	10:52:21.949	100		47.78
			100	47.78
			100	47.78
14/05/2025	10:47:33.237	250		47.84
			250	47.84
			250	47.84
14/05/2025	10:47:11.787	50		47.85
			50	47.85
			50	47.85
14/05/2025	10:46:58.031	110		47.84
			110	47.84
			110	47.84
14/05/2025	10:45:54.352	10		47.83
			10	47.83
			10	47.83
14/05/2025	10:41:48.683	30		47.78
			30	47.78
			30	47.78
14/05/2025	10:41:13.262	1		47.79
			1	47.79
			1	47.79
14/05/2025	10:40:44.515	170		47.77
			170	47.77
			170	47.77
14/05/2025	10:34:23.307	50		47.80
			50	47.80
			50	47.80
14/05/2025	10:30:27.907	65		47.79
			65	47.79
			65	47.79
14/05/2025	10:29:39.201	1		47.81
			1	47.81
			1	47.81
14/05/2025	10:29:04.173	1		47.80
			1	47.80
			1	47.80
14/05/2025	10:27:28.123	30		47.77
			30	47.77
			30	47.77
14/05/2025	10:27:08.404	1		47.77
			1	47.77
			1	47.77
14/05/2025	10:25:22.915	208		47.81
			208	47.81
			208	47.81
14/05/2025	10:23:31.990	50		47.75
			50	47.75
			50	47.75
14/05/2025	10:20:44.563	3		47.73
			3	47.73
			3	47.73
14/05/2025	10:20:30.663	1		47.74
			1	47.74
			1	47.74
14/05/2025	10:19:08.049	250		47.76
			250	47.76
			250	47.76
14/05/2025	10:18:08.442	7		47.76
			7	47.76
			7	47.76
14/05/2025	10:18:02.336	12		47.76
			12	47.76
			12	47.76
14/05/2025	10:16:50.590	146		47.77
			146	47.77
			146	47.77
14/05/2025	10:11:55.426	100		47.72
			100	47.72
			100	47.72
14/05/2025	10:10:50.561	100		47.74
			100	47.74
			100	47.74
14/05/2025	10:07:46.587	15		47.78
			15	47.78
			15	47.78

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

Nvidia Corp.

Bid: 120.78 / Ask: 120.82
Volume: 905 490
+3.99%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:41:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice