Tradegate Exchange

Nvidia Corp.

2229

1978

143.76

Date	Time	Volume	Order Volume	Price
09/09/2025	20:39:12.202	20		143.76
			20	143.76
			20	143.76
09/09/2025	20:38:14.642	3		143.66
			3	143.66
			3	143.66
09/09/2025	20:37:49.503	31		143.80
			31	143.80
			31	143.80
09/09/2025	20:37:44.371	1		143.78
			1	143.78
			1	143.78
09/09/2025	20:37:33.603	1		143.78
			1	143.78
			1	143.78
09/09/2025	20:37:19.628	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:36:49.850	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:35:49.351	10		143.66
			10	143.66
			10	143.66
09/09/2025	20:35:20.686	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:35:05.429	1		143.72
			1	143.72
			1	143.72
09/09/2025	20:33:52.319	5		143.60
			5	143.60
			5	143.60
09/09/2025	20:33:39.991	4		143.58
			4	143.58
			4	143.58
09/09/2025	20:33:32.030	5		143.68
			5	143.68
			5	143.68
09/09/2025	20:33:13.376	3		143.66
			3	143.66
			3	143.66
09/09/2025	20:33:11.306	4		143.58
			4	143.58
			4	143.58
09/09/2025	20:33:03.027	20		143.66
			20	143.66
			20	143.66
09/09/2025	20:33:02.451	1		143.66
			1	143.66
			1	143.66
09/09/2025	20:32:59.635	1		143.66
			1	143.66
			1	143.66
09/09/2025	20:32:44.824	12		143.68
			12	143.68
			12	143.68
09/09/2025	20:31:20.675	5		143.62
			5	143.62
			5	143.62
09/09/2025	20:30:24.567	13		143.68
			13	143.68
			13	143.68
09/09/2025	20:30:00.535	1		143.76
			1	143.76
			1	143.76
09/09/2025	20:29:48.555	1		143.80
			1	143.80
			1	143.80
09/09/2025	20:29:28.937	2		143.70
			2	143.70
			2	143.70
09/09/2025	20:29:18.524	20		143.80
			20	143.80
			20	143.80
09/09/2025	20:28:32.875	7		143.84
			7	143.84
			7	143.84
09/09/2025	20:27:23.239	1		143.82
			1	143.82
			1	143.82
09/09/2025	20:26:10.255	25		143.74
			25	143.74
			25	143.74
09/09/2025	20:24:44.350	1		143.84
			1	143.84
			1	143.84
09/09/2025	20:24:24.720	2		143.84
			2	143.84
			2	143.84
09/09/2025	20:23:39.864	27		143.76
			27	143.76
			27	143.76
09/09/2025	20:23:39.002	1		143.84
			1	143.84
			1	143.84
09/09/2025	20:23:14.657	10		143.84
			10	143.84
			10	143.84
09/09/2025	20:23:03.311	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:22:49.734	2		143.84
			2	143.84
			2	143.84
09/09/2025	20:22:42.206	10		143.84
			10	143.84
			10	143.84
09/09/2025	20:22:36.289	3		143.84
			3	143.84
			3	143.84
09/09/2025	20:22:34.341	28		143.84
			28	143.84
			28	143.84
09/09/2025	20:22:21.756	17		143.86
			17	143.86
			17	143.86
09/09/2025	20:21:30.807	15		143.76
			15	143.76
			15	143.76
09/09/2025	20:21:25.634	7		143.78
			7	143.78
			7	143.78
09/09/2025	20:20:09.909	3		143.86
			3	143.86
			3	143.86
09/09/2025	20:19:33.482	4		143.86
			4	143.86
			4	143.86
09/09/2025	20:17:49.895	70		143.98
			70	143.98
			70	143.98
09/09/2025	20:17:46.814	4		143.96
			4	143.96
			4	143.96
09/09/2025	20:17:06.117	25		143.96
			25	143.96
			25	143.96
09/09/2025	20:16:34.166	30		143.98
			30	143.98
			30	143.98
09/09/2025	20:16:30.750	1		143.98
			1	143.98
			1	143.98
09/09/2025	20:16:17.430	18		143.92
			18	143.92
			18	143.92
09/09/2025	20:14:02.327	3		143.74
			3	143.74
			3	143.74
09/09/2025	20:13:45.932	3		143.78
			3	143.78
			3	143.78
09/09/2025	20:13:08.186	42		143.68
			42	143.68
			42	143.68
09/09/2025	20:12:08.156	5		143.58
			5	143.58
			5	143.58
09/09/2025	20:10:04.839	10		143.58
			10	143.58
			10	143.58
09/09/2025	20:10:03.008	9		143.50
			9	143.50
			9	143.50
09/09/2025	20:09:02.757	2		143.48
			2	143.48
			2	143.48
09/09/2025	20:08:21.634	1		143.56
			1	143.56
			1	143.56
09/09/2025	20:07:43.894	25		143.48
			25	143.48
			25	143.48
09/09/2025	20:07:04.658	110		143.62
			110	143.62
			110	143.62
09/09/2025	20:05:58.359	30		143.60
			30	143.60
			30	143.60
09/09/2025	20:05:37.168	25		143.56
			25	143.56
			25	143.56
09/09/2025	20:05:15.026	2		143.64
			2	143.64
			2	143.64
09/09/2025	20:04:06.321	14		143.54
			14	143.54
			14	143.54
09/09/2025	20:02:17.507	30		143.48
			30	143.48
			30	143.48
09/09/2025	20:00:54.454	1		143.62
			1	143.62
			1	143.62
09/09/2025	20:00:45.431	10		143.62
			10	143.62
			10	143.62
09/09/2025	19:59:46.778	540		143.50
			540	143.50
			540	143.50
09/09/2025	19:59:27.696	50		143.50
			5	143.50
			45	143.50
			50	143.50
09/09/2025	19:58:34.043	3		143.64
			3	143.64
			3	143.64
09/09/2025	19:58:18.214	8		143.62
			8	143.62
			8	143.62
09/09/2025	19:58:10.046	10		143.60
			10	143.60
			10	143.60
09/09/2025	19:56:16.451	2		143.62
			2	143.62
			2	143.62
09/09/2025	19:56:12.587	133		143.54
			133	143.54
			133	143.54
09/09/2025	19:55:08.704	2		143.56
			2	143.56
			2	143.56
09/09/2025	19:54:49.629	200		143.56
			200	143.56
			200	143.56
09/09/2025	19:54:39.436	1 300		143.56
			1 300	143.56
			1 300	143.56
09/09/2025	19:54:07.463	7		143.60
			7	143.60
			7	143.60
09/09/2025	19:53:07.018	1		143.66
			1	143.66
			1	143.66
09/09/2025	19:52:11.524	19		143.66
			19	143.66
			19	143.66
09/09/2025	19:51:41.350	50		143.62
			50	143.62
			50	143.62
09/09/2025	19:51:21.831	3		143.52
			3	143.52
			3	143.52
09/09/2025	19:50:55.778	14		143.64
			14	143.64
			14	143.64
09/09/2025	19:50:29.598	1		143.64
			1	143.64
			1	143.64
09/09/2025	19:48:53.398	1		143.70
			1	143.70
			1	143.70
09/09/2025	19:47:42.098	5		143.52
			5	143.52
			5	143.52
09/09/2025	19:47:15.343	5		143.62
			5	143.62
			5	143.62
09/09/2025	19:44:59.029	25		143.36
			25	143.36
			25	143.36
09/09/2025	19:44:49.187	320		143.40
			4	143.40
			100	143.40
			216	143.40
			320	143.40
09/09/2025	19:44:16.642	1 300		143.40
			1 300	143.40
			1 300	143.40
09/09/2025	19:44:02.309	3		143.36
			3	143.36
			3	143.36
09/09/2025	19:43:26.145	110		143.34
			110	143.34
			110	143.34
09/09/2025	19:43:12.908	35		143.36
			35	143.36
			35	143.36
09/09/2025	19:42:44.750	50		143.30
			50	143.30
			50	143.30
09/09/2025	19:42:11.821	1		143.36
			1	143.36
			1	143.36
09/09/2025	19:41:27.252	4		143.36
			4	143.36
			4	143.36
09/09/2025	19:39:11.817	7		143.32
			7	143.32
			7	143.32
09/09/2025	19:39:04.612	15		143.32
			15	143.32
			15	143.32
09/09/2025	19:39:02.472	3		143.32
			3	143.32
			3	143.32
09/09/2025	19:38:49.902	2		143.42
			2	143.42
			2	143.42
09/09/2025	19:38:23.465	60		143.30
			60	143.30
			60	143.30
09/09/2025	19:35:15.064	1		143.44
			1	143.44
			1	143.44
09/09/2025	19:35:11.169	34		143.36
			34	143.36
			34	143.36
09/09/2025	19:35:03.569	100		143.34
			100	143.34
			100	143.34
09/09/2025	19:34:08.849	10		143.38
			10	143.38
			10	143.38
09/09/2025	19:33:48.716	70		143.42
			70	143.42
			70	143.42
09/09/2025	19:33:15.758	1		143.42
			1	143.42
			1	143.42
09/09/2025	19:33:12.027	15		143.36
			15	143.36
			15	143.36
09/09/2025	19:32:41.349	10		143.44
			10	143.44
			10	143.44
09/09/2025	19:32:28.949	2		143.46
			2	143.46
			2	143.46
09/09/2025	19:32:11.428	8		143.38
			8	143.38
			8	143.38
09/09/2025	19:31:37.125	5		143.48
			5	143.48
			5	143.48
09/09/2025	19:29:58.210	5		143.50
			5	143.50
			5	143.50
09/09/2025	19:29:57.358	18		143.40
			18	143.40
			18	143.40
09/09/2025	19:29:41.523	4		143.44
			4	143.44
			4	143.44
09/09/2025	19:29:13.334	11		143.46
			11	143.46
			11	143.46
09/09/2025	19:28:14.048	12		143.56
			12	143.56
			12	143.56
09/09/2025	19:27:53.235	5		143.56
			5	143.56
			5	143.56
09/09/2025	19:27:51.483	7		143.58
			7	143.58
			7	143.58
09/09/2025	19:27:46.026	15		143.50
			15	143.50
			15	143.50
09/09/2025	19:27:23.456	1		143.54
			1	143.54
			1	143.54
09/09/2025	19:27:21.264	6		143.54
			6	143.54
			6	143.54
09/09/2025	19:27:14.827	37		143.54
			37	143.54
			37	143.54
09/09/2025	19:27:09.376	1		143.56
			1	143.56
			1	143.56
09/09/2025	19:26:36.575	1		143.56
			1	143.56
			1	143.56
09/09/2025	19:25:55.211	11		143.50
			11	143.50
			11	143.50
09/09/2025	19:25:29.732	2		143.56
			2	143.56
			2	143.56
09/09/2025	19:24:54.507	13		143.46
			13	143.46
			13	143.46
09/09/2025	19:24:39.236	2		143.46
			2	143.46
			2	143.46
09/09/2025	19:24:37.173	10		143.52
			10	143.52
			10	143.52
09/09/2025	19:24:29.964	364		143.52
			364	143.52
			364	143.52
09/09/2025	19:23:59.449	5		143.56
			5	143.56
			5	143.56
09/09/2025	19:23:52.539	1		143.58
			1	143.58
			1	143.58
09/09/2025	19:23:41.329	100		143.50
			100	143.50
			100	143.50
09/09/2025	19:22:49.150	100		143.48
			100	143.48
			100	143.48
09/09/2025	19:22:41.675	35		143.42
			35	143.42
			35	143.42
09/09/2025	19:22:37.376	17		143.46
			17	143.46
			17	143.46
09/09/2025	19:22:29.188	3		143.40
			3	143.40
			3	143.40
09/09/2025	19:20:51.520	307		143.30
			307	143.30
			307	143.30
09/09/2025	19:20:51.409	200		143.30
			200	143.30
			200	143.30
09/09/2025	19:20:46.754	50		143.40
			50	143.40
			50	143.40
09/09/2025	19:20:41.564	4		143.40
			4	143.40
			4	143.40
09/09/2025	19:20:19.846	1		143.46
			1	143.46
			1	143.46
09/09/2025	19:20:16.319	3		143.40
			3	143.40
			3	143.40
09/09/2025	19:20:08.873	1		143.40
			1	143.40
			1	143.40
09/09/2025	19:19:19.844	5		143.46
			5	143.46
			5	143.46
09/09/2025	19:18:18.988	16		143.46
			16	143.46
			16	143.46
09/09/2025	19:15:43.763	100		143.38
			100	143.38
			100	143.38
09/09/2025	19:15:21.999	10		143.40
			10	143.40
			10	143.40
09/09/2025	19:14:45.482	2		143.40
			2	143.40
			2	143.40
09/09/2025	19:14:35.285	48		143.38
			48	143.38
			48	143.38
09/09/2025	19:14:01.634	10		143.54
			10	143.54
			10	143.54
09/09/2025	19:13:26.879	40		143.60
			40	143.60
			40	143.60
09/09/2025	19:13:25.066	28		143.50
			28	143.50
			25	143.50
			3	143.50
09/09/2025	19:13:08.281	3		143.62
			3	143.62
			3	143.62
09/09/2025	19:12:47.269	307		143.68
			307	143.68
			307	143.68
09/09/2025	19:12:30.763	1		143.70
			1	143.70
			1	143.70
09/09/2025	19:11:51.826	1		143.64
			1	143.64
			1	143.64
09/09/2025	19:11:37.232	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:11:10.936	4		143.62
			4	143.62
			4	143.62
09/09/2025	19:10:29.110	3		143.58
			3	143.58
			3	143.58
09/09/2025	19:09:30.299	5		143.62
			5	143.62
			5	143.62
09/09/2025	19:09:17.967	1		143.62
			1	143.62
			1	143.62
09/09/2025	19:08:48.356	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:07:48.183	30		143.54
			30	143.54
			30	143.54
09/09/2025	19:07:30.121	1		143.66
			1	143.66
			1	143.66
09/09/2025	19:06:56.104	1		143.68
			1	143.68
			1	143.68
09/09/2025	19:06:52.541	34		143.62
			34	143.62
			34	143.62
09/09/2025	19:06:46.265	2		143.62
			2	143.62
			2	143.62
09/09/2025	19:06:39.093	40		143.70
			40	143.70
			40	143.70
09/09/2025	19:05:49.196	2		143.54
			2	143.54
			2	143.54
09/09/2025	19:05:34.107	61		143.58
			61	143.58
			61	143.58
09/09/2025	19:05:33.706	2		143.52
			2	143.52
			2	143.52
09/09/2025	19:05:18.235	500		143.64
			500	143.64
			500	143.64
09/09/2025	19:04:18.091	63		143.56
			63	143.56
			63	143.56
09/09/2025	19:04:13.015	1		143.62
			1	143.62
			1	143.62
09/09/2025	19:04:07.783	4		143.54
			4	143.54
			4	143.54
09/09/2025	19:03:57.524	1		143.58
			1	143.58
			1	143.58
09/09/2025	19:03:52.144	80		143.58
			80	143.58
			80	143.58
09/09/2025	19:03:38.703	1		143.62
			1	143.62
			1	143.62
09/09/2025	19:03:15.791	20		143.60
			20	143.60
			20	143.60
09/09/2025	19:02:42.416	19		143.68
			19	143.68
			19	143.68
09/09/2025	19:01:37.203	2 464		143.62
			25	143.62
			2 464	143.62
			5	143.62
			2 434	143.62
09/09/2025	18:59:17.543	1 300		143.62
			1 300	143.62
			1 300	143.62
09/09/2025	18:58:35.180	50		143.72
			50	143.72
			50	143.72
09/09/2025	18:57:45.129	1		143.72
			1	143.72
			1	143.72
09/09/2025	18:56:52.687	35		143.66
			35	143.66
			35	143.66
09/09/2025	18:56:25.960	50		143.70
			50	143.70
			50	143.70
09/09/2025	18:56:23.813	50		143.62
			50	143.62
			50	143.62
09/09/2025	18:56:22.621	15		143.70
			15	143.70
			15	143.70
09/09/2025	18:55:39.644	5		143.66
			5	143.66
			5	143.66
09/09/2025	18:54:48.317	850		143.50
			850	143.50
			850	143.50
09/09/2025	18:54:23.120	870		143.58
			870	143.58
			870	143.58
09/09/2025	18:53:45.356	1		143.68
			1	143.68
			1	143.68
09/09/2025	18:53:02.178	2		143.68
			2	143.68
			2	143.68
09/09/2025	18:52:11.040	105		143.68
			105	143.68
			1	143.68
			104	143.68
09/09/2025	18:50:56.818	15		143.76
			15	143.76
			15	143.76
09/09/2025	18:50:34.641	1		143.68
			1	143.68
			1	143.68
09/09/2025	18:49:11.925	100		143.70
			100	143.70
			100	143.70
09/09/2025	18:48:50.435	19		143.80
			19	143.80
			19	143.80
09/09/2025	18:47:51.935	1		143.80
			1	143.80
			1	143.80
09/09/2025	18:47:43.688	8		143.76
			8	143.76
			8	143.76
09/09/2025	18:46:56.341	4		143.80
			4	143.80
			4	143.80
09/09/2025	18:44:44.639	10		143.80
			10	143.80
			10	143.80
09/09/2025	18:44:43.562	10		143.80
			10	143.80
			10	143.80
09/09/2025	18:44:34.529	1		143.80
			1	143.80
			1	143.80
09/09/2025	18:43:57.301	28		143.80
			28	143.80
			28	143.80
09/09/2025	18:43:14.193	1		143.78
			1	143.78
			1	143.78
09/09/2025	18:41:23.672	15		143.76
			15	143.76
			15	143.76
09/09/2025	18:41:16.217	1		143.82
			1	143.82
			1	143.82
09/09/2025	18:40:49.551	1		143.76
			1	143.76
			1	143.76
09/09/2025	18:40:43.112	2		143.76
			2	143.76
			2	143.76
09/09/2025	18:40:22.649	30		143.88
			30	143.88
			30	143.88
09/09/2025	18:40:05.579	68		143.90
			68	143.90
			68	143.90
09/09/2025	18:39:40.918	50		143.86
			50	143.86
			50	143.86
09/09/2025	18:38:54.153	2		143.82
			2	143.82
			1	143.82
			1	143.82
09/09/2025	18:38:35.905	25		143.92
			25	143.92
			25	143.92
09/09/2025	18:38:14.359	126		143.84
			126	143.84
			126	143.84
09/09/2025	18:37:46.919	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:37:40.069	16		143.84
			16	143.84
			16	143.84
09/09/2025	18:37:04.133	4		143.92
			4	143.92
			4	143.92
09/09/2025	18:35:52.342	7		143.96
			7	143.96
			7	143.96
09/09/2025	18:35:38.208	1		143.96
			1	143.96
			1	143.96
09/09/2025	18:35:18.109	94		143.90
			94	143.90
			94	143.90
09/09/2025	18:34:28.592	10		143.80
			10	143.80
			10	143.80
09/09/2025	18:34:06.955	1		143.74
			1	143.74
			1	143.74
09/09/2025	18:33:58.910	1		143.70
			1	143.70
			1	143.70
09/09/2025	18:33:38.287	10		143.74
			10	143.74
			10	143.74
09/09/2025	18:32:19.804	1		143.70
			1	143.70
			1	143.70
09/09/2025	18:32:01.076	2		143.80
			2	143.80
			2	143.80
09/09/2025	18:31:33.248	70		143.80
			70	143.80
			70	143.80
09/09/2025	18:30:15.433	3		143.82
			3	143.82
			3	143.82
09/09/2025	18:30:08.693	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:29:37.453	150		143.88
			150	143.88
			150	143.88
09/09/2025	18:29:27.791	5		143.84
			5	143.84
			5	143.84
09/09/2025	18:29:25.846	3		143.78
			3	143.78
			3	143.78
09/09/2025	18:29:24.931	26		143.78
			26	143.78
			26	143.78
09/09/2025	18:29:13.498	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:29:08.610	7		143.82
			7	143.82
			7	143.82
09/09/2025	18:28:41.424	50		143.76
			50	143.76
			50	143.76
09/09/2025	18:27:05.156	3		143.80
			3	143.80
			3	143.80
09/09/2025	18:26:59.314	55		143.80
			55	143.80
			55	143.80
09/09/2025	18:25:49.219	3		143.80
			3	143.80
			3	143.80
09/09/2025	18:25:42.420	10		143.80
			10	143.80
			10	143.80
09/09/2025	18:25:13.563	1		143.78
			1	143.78
			1	143.78
09/09/2025	18:25:11.254	20		143.88
			20	143.88
			20	143.88
09/09/2025	18:24:51.451	30		143.80
			30	143.80
			30	143.80
09/09/2025	18:24:39.979	30		143.90
			30	143.90
			30	143.90
09/09/2025	18:24:05.050	120		143.84
			120	143.84
			120	143.84
09/09/2025	18:23:55.500	1		143.84
			1	143.84
			1	143.84
09/09/2025	18:23:41.719	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:23:36.688	3		143.90
			3	143.90
			3	143.90
09/09/2025	18:23:32.551	556		143.80
			556	143.80
			556	143.80
09/09/2025	18:23:11.757	1 000		143.76
			1 000	143.76
			1 000	143.76
09/09/2025	18:21:47.011	3		143.90
			3	143.90
			3	143.90
09/09/2025	18:21:33.320	1		143.80
			1	143.80
			1	143.80
09/09/2025	18:21:01.567	7		143.84
			7	143.84
			7	143.84
09/09/2025	18:20:25.394	14		144.02
			14	144.02
			14	144.02
09/09/2025	18:18:29.692	1		144.00
			1	144.00
			1	144.00
09/09/2025	18:17:24.385	20		144.00
			20	144.00
			20	144.00
09/09/2025	18:17:10.773	3		144.06
			3	144.06
			3	144.06
09/09/2025	18:16:54.484	7		143.96
			7	143.96
			7	143.96
09/09/2025	18:16:33.418	15		144.00
			5	144.00
			10	144.00
			15	144.00
09/09/2025	18:16:09.589	1		143.98
			1	143.98
			1	143.98
09/09/2025	18:15:55.487	46		143.90
			46	143.90
			46	143.90
09/09/2025	18:15:21.588	100		143.98
			50	143.98
			50	143.98
			100	143.98
09/09/2025	18:15:21.126	1		143.90
			1	143.90
			1	143.90
09/09/2025	18:14:56.414	4		143.90
			4	143.90
			4	143.90
09/09/2025	18:14:43.935	17		143.86
			17	143.86
			17	143.86
09/09/2025	18:14:37.456	50		143.88
			50	143.88
			50	143.88
09/09/2025	18:14:22.368	2		143.80
			2	143.80
			2	143.80
09/09/2025	18:13:48.564	1		143.88
			1	143.88
			1	143.88
09/09/2025	18:13:48.161	2		143.88
			2	143.88
			2	143.88
09/09/2025	18:13:20.094	45		143.86
			45	143.86
			45	143.86
09/09/2025	18:13:13.747	2		143.84
			2	143.84
			2	143.84
09/09/2025	18:12:08.022	1		143.86
			1	143.86
			1	143.86
09/09/2025	18:12:06.411	2		143.88
			2	143.88
			2	143.88
09/09/2025	18:11:50.113	1		143.88
			1	143.88
			1	143.88
09/09/2025	18:11:49.227	12		143.98
			12	143.98
			12	143.98
09/09/2025	18:11:17.087	10		143.98
			10	143.98
			10	143.98
09/09/2025	18:10:53.055	5		143.84
			5	143.84
			5	143.84
09/09/2025	18:10:10.502	100		143.84
			100	143.84
			100	143.84
09/09/2025	18:10:04.227	500		143.82
			11	143.82
			500	143.82
			489	143.82
09/09/2025	18:10:03.172	546		143.78
			546	143.78
			546	143.78
09/09/2025	18:09:47.598	1 300		143.78
			1 300	143.78
			1 300	143.78
09/09/2025	18:09:38.437	9		143.76
			9	143.76
			9	143.76
09/09/2025	18:09:35.268	1		143.76
			1	143.76
			1	143.76
09/09/2025	18:09:32.249	11		143.70
			11	143.70
			11	143.70
09/09/2025	18:09:05.204	220		143.76
			220	143.76
			220	143.76
09/09/2025	18:09:00.831	100		143.70
			100	143.70
			100	143.70
09/09/2025	18:08:57.879	7		143.70
			7	143.70
			7	143.70
09/09/2025	18:08:51.669	15		143.70
			15	143.70
			15	143.70
09/09/2025	18:08:39.432	1		143.76
			1	143.76
			1	143.76
09/09/2025	18:08:29.759	18		143.68
			18	143.68
			18	143.68
09/09/2025	18:08:09.559	2		143.80
			2	143.80
			2	143.80
09/09/2025	18:08:09.445	9		143.72
			9	143.72
			9	143.72
09/09/2025	18:07:11.354	100		143.66
			100	143.66
			100	143.66
09/09/2025	18:05:46.172	40		143.68
			40	143.68
			40	143.68
09/09/2025	18:05:42.714	4		143.66
			4	143.66
			4	143.66
09/09/2025	18:05:37.586	286		143.68
			186	143.68
			286	143.68
			100	143.68
09/09/2025	18:05:14.852	3		143.58
			3	143.58
			3	143.58
09/09/2025	18:04:58.053	1		143.64
			1	143.64
			1	143.64
09/09/2025	18:04:39.619	100		143.60
			100	143.60
			100	143.60
09/09/2025	18:04:29.781	2		143.64
			2	143.64
			2	143.64
09/09/2025	18:04:03.987	307		143.58
			307	143.58
			307	143.58
09/09/2025	18:03:30.604	6		143.50
			6	143.50
			6	143.50
09/09/2025	18:02:27.762	20		143.50
			20	143.50
			20	143.50
09/09/2025	18:02:14.835	100		143.42
			100	143.42
			100	143.42
09/09/2025	18:02:08.257	15		143.50
			15	143.50
			15	143.50
09/09/2025	18:00:59.772	4		143.42
			4	143.42
			4	143.42
09/09/2025	17:59:50.791	3		143.32
			3	143.32
			3	143.32
09/09/2025	17:59:42.555	100		143.42
			100	143.42
			100	143.42
09/09/2025	17:59:35.499	2		143.42
			2	143.42
			2	143.42
09/09/2025	17:59:12.134	22		143.38
			22	143.38
			22	143.38
09/09/2025	17:59:05.918	11		143.48
			11	143.48
			11	143.48
09/09/2025	17:58:40.459	21		143.50
			21	143.50
			21	143.50
09/09/2025	17:58:32.698	104		143.38
			104	143.38
			104	143.38
09/09/2025	17:57:47.353	16		143.54
			16	143.54
			16	143.54
09/09/2025	17:57:32.651	1		143.60
			1	143.60
			1	143.60
09/09/2025	17:57:31.569	300		143.50
			300	143.50
			300	143.50
09/09/2025	17:57:25.062	1 300		143.50
			1 300	143.50
			1 300	143.50
09/09/2025	17:56:34.650	105		143.60
			105	143.60
			105	143.60
09/09/2025	17:55:35.619	1		143.64
			1	143.64
			1	143.64
09/09/2025	17:55:29.642	10		143.62
			10	143.62
			10	143.62
09/09/2025	17:55:25.456	3		143.50
			3	143.50
			3	143.50
09/09/2025	17:55:12.151	30		143.50
			30	143.50
			30	143.50
09/09/2025	17:55:00.503	3		143.52
			3	143.52
			3	143.52
09/09/2025	17:54:43.408	15		143.50
			15	143.50
			15	143.50
09/09/2025	17:54:17.151	3		143.38
			3	143.38
			3	143.38
09/09/2025	17:54:17.040	49		143.46
			49	143.46
			49	143.46
09/09/2025	17:52:56.595	3		143.40
			3	143.40
			3	143.40

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: 2.46 / Ask: 2.52
Volume: 1 077 515
+41.57%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 20:39:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice